Johnson & Johnson historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-18	108.13	109.06	107.72	108.83	78.350	5,407,200
2014-11-17	108.00	108.69	107.61	108.30	77.969	5,233,000
2014-11-14	108.92	109.06	108.01	108.16	77.868	5,650,700
2014-11-13	109.05	109.49	108.50	109.07	78.523	4,860,000
2014-11-12	108.67	109.00	108.39	108.75	78.293	4,895,900
2014-11-11	108.88	109.40	108.55	108.91	78.408	6,221,100
2014-11-10	108.07	108.92	107.20	108.82	78.343	7,573,300
2014-11-07	109.00	109.03	107.92	108.20	77.897	6,652,600
2014-11-06	108.93	109.32	108.55	109.01	78.480	6,200,300
2014-11-05	109.05	109.26	107.95	108.82	78.343	6,966,800
2014-11-04	107.89	108.73	107.34	108.62	78.199	9,349,000
2014-11-03	107.83	108.12	106.75	107.46	77.364	7,082,600
2014-10-31	107.94	108.18	107.26	107.78	77.594	10,800,100
2014-10-30	105.17	107.05	104.91	107.04	77.062	9,068,300
2014-10-29	105.00	105.56	104.86	105.56	75.996	8,188,300
2014-10-28	104.55	104.80	103.56	104.79	75.442	10,347,800
2014-10-27	103.07	104.24	103.04	104.07	74.923	7,043,900
2014-10-24	102.95	103.29	102.21	103.13	74.247	5,973,100
2014-10-23	102.26	102.98	101.94	102.63	73.887	7,570,400
2014-10-22	101.10	101.79	100.52	101.22	72.872	9,360,100
2014-10-21	99.830	100.38	99.340	100.36	72.252	7,287,300
2014-10-20	98.830	99.200	98.320	99.200	71.417	7,988,900
2014-10-17	97.540	99.150	97.310	98.700	71.057	12,272,900
2014-10-16	96.970	98.000	96.500	96.780	69.675	14,575,300
2014-10-15	96.050	98.720	95.100	98.210	70.705	21,905,900
2014-10-14	100.53	100.90	95.340	97.010	69.841	20,807,400
2014-10-13	101.46	101.46	99.020	99.120	71.360	10,334,600
2014-10-10	102.35	102.53	101.23	101.23	72.879	9,984,100
2014-10-09	104.63	104.86	101.79	102.08	73.491	10,675,900
2014-10-08	102.43	105.03	102.04	104.91	75.528	8,337,000
2014-10-07	104.46	104.46	102.34	102.39	73.714	8,407,800
2014-10-06	105.68	106.00	104.37	104.86	75.492	5,015,100
2014-10-03	104.23	105.19	104.13	105.13	75.687	6,856,100
2014-10-02	104.06	104.54	103.25	103.85	74.765	7,566,100
2014-10-01	105.98	106.28	103.95	104.30	75.089	12,263,700
2014-09-30	106.50	107.21	106.45	106.59	76.738	6,822,500
2014-09-29	106.38	106.65	106.04	106.54	76.702	6,581,600
2014-09-26	107.41	107.49	106.20	107.10	77.105	4,467,500
2014-09-25	108.53	108.55	107.07	107.10	77.105	5,688,200
2014-09-24	107.70	108.77	107.34	108.64	78.213	5,890,900
2014-09-23	107.77	108.10	107.19	107.46	77.364	8,108,100
2014-09-22	108.00	108.25	107.78	107.88	77.666	5,788,300
2014-09-19	107.89	108.37	107.62	107.99	77.746	13,033,400
2014-09-18	106.18	107.41	106.03	107.35	77.285	6,628,700
2014-09-17	105.88	106.63	105.80	106.19	76.450	6,627,800
2014-09-16	104.49	105.94	104.30	105.88	76.226	6,081,400
2014-09-15	104.59	104.91	104.35	104.72	75.391	4,525,500
2014-09-12	104.54	104.81	103.96	104.58	75.291	5,929,200
2014-09-11	104.78	104.89	104.10	104.55	75.269	4,834,100
2014-09-10	104.19	105.34	103.96	104.99	75.586	7,402,200
2014-09-09	104.40	104.40	103.55	103.80	74.729	5,999,400
2014-09-08	104.42	104.58	103.83	104.05	74.909	4,900,300
2014-09-05	103.92	104.42	103.34	104.42	75.175	5,744,400
2014-09-04	103.99	104.10	103.76	103.84	74.758	6,147,700
2014-09-03	103.82	104.10	103.54	103.76	74.700	4,725,800
2014-09-02	103.30	103.71	103.02	103.36	74.412	4,644,800
2014-08-29	103.10	103.76	103.01	103.73	74.679	5,287,800
2014-08-28	102.90	103.19	102.71	102.95	74.117	3,482,200
2014-08-27	103.60	103.72	102.91	103.22	74.311	4,786,100
2014-08-26	103.47	103.72	103.17	103.44	74.470	3,512,400

← NewerPage 51 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-06-13	2:1
1996-06-12	2:1
1992-06-10	2:1

Dividends

Ex-date	Amount
2026-08-25	1.3400 USD
2026-05-26	1.3400 USD
2026-02-24	1.3000 USD
2025-11-25	1.3000 USD
2025-08-26	1.3000 USD
2025-05-27	1.3000 USD
2025-02-18	1.2400 USD
2024-11-26	1.2400 USD
2024-08-27	1.2400 USD
2024-05-20	1.2400 USD
2024-02-16	1.1900 USD
2023-11-20	1.1900 USD
2023-08-25	1.1900 USD
2023-05-22	1.1900 USD
2023-02-17	1.1300 USD
2022-11-21	1.1300 USD
2022-08-22	1.1300 USD
2022-05-23	1.1300 USD
2022-02-18	1.0600 USD
2021-11-22	1.0600 USD
2021-08-23	1.0600 USD
2021-05-24	1.0600 USD
2021-02-22	1.0100 USD
2020-11-23	1.0100 USD
2020-08-24	1.0100 USD
2020-05-22	1.0100 USD
2020-02-24	0.9500 USD
2019-11-25	0.9500 USD
2019-08-26	0.9500 USD
2019-05-24	0.9500 USD
2019-02-25	0.9000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.