Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	100.70	101.54	100.55	101.46	72.554	5,973,900
2014-05-29	100.56	100.80	100.15	100.76	72.053	3,685,200
2014-05-28	100.67	100.93	100.12	100.30	71.724	4,352,700
2014-05-27	101.10	101.36	100.27	100.81	72.089	4,524,400
2014-05-23	101.04	101.16	100.67	100.98	72.210	5,275,700
2014-05-22	100.58	101.01	100.08	100.96	72.196	5,124,900
2014-05-21	100.60	101.20	100.53	101.14	71.824	5,302,500
2014-05-20	100.81	100.98	99.960	100.25	71.192	5,438,400
2014-05-19	100.22	100.93	100.13	100.64	71.469	6,997,200
2014-05-16	100.57	100.89	100.14	100.58	71.427	6,516,900
2014-05-15	100.64	100.84	100.41	100.69	71.505	7,007,600
2014-05-14	100.95	101.10	100.77	100.87	71.632	4,187,200
2014-05-13	100.90	101.49	100.63	101.02	71.739	6,183,200
2014-05-12	101.24	101.24	100.42	100.52	71.384	7,437,300
2014-05-09	100.86	101.25	100.41	100.91	71.661	5,691,700
2014-05-08	100.67	101.09	100.36	100.50	71.370	5,667,900
2014-05-07	99.850	101.05	99.350	100.91	71.661	8,720,800
2014-05-06	100.02	100.02	99.510	99.510	70.667	5,795,900
2014-05-05	99.290	100.17	99.040	100.00	71.015	5,438,200
2014-05-02	100.17	100.38	98.880	99.310	70.525	8,744,200
2014-05-01	100.77	101.03	99.930	100.53	71.391	6,590,500
2014-04-30	100.84	101.67	100.70	101.29	71.931	8,513,600
2014-04-29	101.63	101.98	100.96	101.03	71.746	7,811,200
2014-04-28	100.56	101.50	100.12	101.34	71.966	8,792,900
2014-04-25	99.970	100.26	99.400	99.790	70.866	5,895,900
2014-04-24	100.24	100.37	99.550	99.960	70.986	6,149,900
2014-04-23	100.24	100.56	99.920	100.22	71.171	5,876,000
2014-04-22	100.00	100.75	99.740	100.18	71.142	7,937,900
2014-04-21	99.010	100.13	98.670	100.00	71.015	7,031,400
2014-04-17	98.690	99.650	98.690	98.960	70.276	9,153,500
2014-04-16	99.570	99.710	98.070	98.750	70.127	11,308,000
2014-04-15	98.450	99.210	98.050	99.200	70.447	13,999,100
2014-04-14	97.280	97.360	96.250	97.140	68.984	8,617,200
2014-04-11	96.200	97.200	96.050	96.870	68.792	8,710,700
2014-04-10	98.860	98.930	96.520	96.540	68.558	9,667,800
2014-04-09	98.420	99.000	97.780	98.950	70.269	8,921,300
2014-04-08	98.030	98.730	97.500	98.060	69.637	9,601,800
2014-04-07	98.390	99.360	97.830	97.890	69.516	11,409,200
2014-04-04	98.620	99.380	98.320	98.420	69.893	10,309,700
2014-04-03	97.970	98.340	97.530	98.260	69.779	5,471,200
2014-04-02	98.010	98.390	97.370	98.230	69.758	7,995,600
2014-04-01	98.310	98.680	97.370	97.940	69.552	7,068,500
2014-03-31	98.000	98.600	97.610	98.230	69.758	7,545,700
2014-03-28	97.510	98.220	96.960	97.440	69.197	8,816,000
2014-03-27	97.080	97.700	96.260	97.280	69.083	8,694,600
2014-03-26	97.510	98.470	97.050	97.050	68.920	11,215,100
2014-03-25	95.700	97.700	95.700	97.380	69.154	14,167,300
2014-03-24	95.300	95.430	94.540	95.200	67.606	13,944,100
2014-03-21	94.770	95.930	93.880	95.930	68.124	23,988,800
2014-03-20	93.520	94.190	92.960	94.120	66.839	5,727,400
2014-03-19	93.890	94.360	92.920	93.590	66.463	5,937,600
2014-03-18	93.900	94.240	93.480	93.940	66.711	5,891,900
2014-03-17	93.260	94.180	93.180	93.930	66.704	5,872,600
2014-03-14	92.880	93.440	92.460	92.810	65.909	7,337,800
2014-03-13	93.850	94.200	92.980	93.000	66.044	7,659,400
2014-03-12	92.820	93.620	92.650	93.600	66.470	6,154,900
2014-03-11	93.710	93.750	93.090	93.490	66.392	5,837,200
2014-03-10	93.170	93.490	92.790	93.450	66.363	4,878,200
2014-03-07	93.370	93.480	92.690	93.320	66.271	6,792,000
2014-03-06	93.190	93.650	92.820	92.890	65.966	7,718,300

← NewerPage 53 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.