Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-25	103.65	103.81	103.09	103.23	74.319	3,678,200
2014-08-22	103.63	104.03	102.97	103.10	74.225	5,076,300
2014-08-21	103.33	104.42	103.33	104.19	74.506	8,357,600
2014-08-20	102.87	103.30	102.70	103.21	73.805	5,183,000
2014-08-19	102.73	102.96	102.02	102.96	73.626	5,670,000
2014-08-18	101.92	102.72	101.75	102.70	73.440	5,979,500
2014-08-15	102.21	102.44	100.80	101.17	72.346	6,986,000
2014-08-14	101.89	102.05	101.50	102.02	72.954	5,239,400
2014-08-13	101.15	101.95	101.15	101.74	72.754	4,563,700
2014-08-12	101.00	101.22	100.31	100.63	71.960	4,577,700
2014-08-11	101.62	101.78	101.01	101.16	72.339	5,703,000
2014-08-08	100.21	101.15	99.770	101.08	72.282	5,618,400
2014-08-07	101.09	101.19	99.580	99.930	71.460	7,417,800
2014-08-06	99.670	100.83	99.600	100.71	72.017	7,412,100
2014-08-05	99.830	100.24	99.550	99.820	71.381	6,230,900
2014-08-04	99.990	100.38	99.320	100.16	71.624	6,790,800
2014-08-01	99.760	100.41	98.800	99.900	71.438	8,610,700
2014-07-31	101.77	101.84	100.05	100.09	71.574	9,141,500
2014-07-30	102.27	102.85	101.81	102.30	73.154	5,994,800
2014-07-29	102.45	102.51	101.69	101.96	72.911	6,053,900
2014-07-28	101.89	102.40	101.66	102.11	73.018	4,634,800
2014-07-25	102.27	102.40	101.80	102.11	73.018	3,951,500
2014-07-24	102.34	102.73	102.02	102.20	73.083	5,177,200
2014-07-23	102.80	102.93	101.88	102.19	73.076	4,815,300
2014-07-22	101.91	102.54	101.78	102.47	73.276	6,554,100
2014-07-21	101.44	101.58	101.02	101.27	72.418	6,379,900
2014-07-18	100.67	101.96	100.37	101.80	72.797	8,408,400
2014-07-17	101.90	102.10	100.26	100.37	71.774	11,218,900
2014-07-16	103.53	103.67	101.95	102.22	73.097	11,946,800
2014-07-15	105.23	105.47	102.77	103.28	73.855	14,219,700
2014-07-14	105.38	105.49	105.11	105.38	75.357	7,784,800
2014-07-11	105.84	106.01	104.86	105.10	75.157	5,461,000
2014-07-10	105.08	106.00	104.52	105.80	75.657	4,955,100
2014-07-09	106.00	106.21	105.72	106.04	75.829	5,720,900
2014-07-08	106.21	106.25	105.52	105.72	75.600	6,268,400
2014-07-07	105.42	106.74	105.27	106.47	76.136	7,014,900
2014-07-03	105.87	106.25	105.11	105.42	75.385	4,199,100
2014-07-02	105.70	105.97	105.30	105.86	75.700	3,764,900
2014-07-01	105.15	106.00	104.99	105.87	75.707	5,129,200
2014-06-30	105.62	106.00	104.52	104.62	74.813	6,877,800
2014-06-27	105.47	105.59	104.45	104.99	75.078	6,463,000
2014-06-26	105.84	105.97	105.03	105.65	75.550	5,106,900
2014-06-25	104.23	105.87	104.23	105.76	75.629	6,411,100
2014-06-24	104.63	105.23	104.55	104.59	74.792	5,915,000
2014-06-23	104.91	105.12	104.44	104.75	74.906	6,063,200
2014-06-20	104.37	105.48	104.07	105.27	75.278	12,459,700
2014-06-19	102.93	103.87	102.81	103.81	74.234	5,481,500
2014-06-18	101.91	102.83	101.86	102.81	73.519	5,445,000
2014-06-17	102.13	102.20	101.38	101.93	72.890	4,834,600
2014-06-16	102.52	102.89	101.84	102.45	73.262	5,645,500
2014-06-13	102.51	102.65	102.17	102.53	73.319	4,301,600
2014-06-12	103.18	103.21	102.51	102.53	73.319	5,930,700
2014-06-11	103.81	104.15	103.13	103.32	73.884	5,960,500
2014-06-10	103.47	104.12	102.77	104.10	74.441	5,792,100
2014-06-09	103.07	103.23	102.68	103.22	73.812	3,748,800
2014-06-06	103.25	103.33	102.84	103.18	73.784	4,624,000
2014-06-05	102.78	103.36	102.42	103.22	73.812	4,730,900
2014-06-04	102.23	102.71	101.94	102.68	73.426	5,608,600
2014-06-03	101.91	102.60	101.84	102.46	73.269	6,681,300
2014-06-02	101.54	102.26	101.01	102.17	73.061	5,845,400

← NewerPage 52 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.