Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	93.270	93.300	92.380	92.590	65.752	6,842,500
2014-03-04	92.470	93.460	92.250	93.340	66.285	8,796,300
2014-03-03	91.130	91.980	90.830	91.560	65.021	7,506,700
2014-02-28	91.420	92.640	91.060	92.120	65.419	9,643,700
2014-02-27	91.160	91.420	90.750	91.360	64.879	7,040,300
2014-02-26	91.110	91.540	90.770	91.110	64.701	6,334,100
2014-02-25	91.590	91.870	90.660	91.110	64.701	6,383,400
2014-02-24	91.450	92.060	91.100	91.110	64.701	8,406,700
2014-02-21	91.860	92.250	91.450	91.520	64.993	7,381,500
2014-02-20	91.690	92.730	91.310	92.380	65.135	8,160,100
2014-02-19	92.150	92.750	91.570	91.640	64.613	7,693,400
2014-02-18	92.770	92.850	92.090	92.170	64.987	6,926,500
2014-02-14	92.600	92.950	92.030	92.760	65.403	5,485,100
2014-02-13	92.000	92.620	91.710	92.560	65.262	5,926,000
2014-02-12	92.950	92.990	91.950	92.420	65.163	7,696,100
2014-02-11	91.090	92.970	90.950	92.970	65.551	11,556,300
2014-02-10	90.240	91.080	89.800	91.070	64.211	8,080,200
2014-02-07	88.920	90.040	88.610	90.040	63.485	9,435,100
2014-02-06	87.630	88.760	87.550	88.750	62.575	10,037,900
2014-02-05	86.490	87.670	86.480	87.280	61.539	10,667,300
2014-02-04	86.930	87.280	86.090	86.620	61.073	11,436,400
2014-02-03	88.750	88.780	86.610	86.780	61.186	13,944,600
2014-01-31	89.010	89.340	88.150	88.470	62.378	12,193,800
2014-01-30	89.620	89.780	89.010	89.500	63.104	6,874,900
2014-01-29	89.470	89.710	88.530	88.900	62.681	11,160,100
2014-01-28	90.580	90.600	89.790	90.100	63.527	8,254,400
2014-01-27	90.300	90.760	89.850	89.940	63.414	8,685,200
2014-01-24	92.120	92.610	90.610	90.610	63.887	10,604,200
2014-01-23	93.740	93.800	92.410	92.740	65.388	9,322,300
2014-01-22	93.990	94.550	93.540	94.320	66.502	8,875,500
2014-01-21	94.930	95.100	92.620	94.030	66.298	16,368,400
2014-01-17	94.720	95.170	94.380	95.060	67.024	13,714,400
2014-01-16	94.600	95.090	94.230	94.640	66.728	8,401,100
2014-01-15	94.650	95.270	94.510	94.800	66.841	7,390,700
2014-01-14	94.600	94.900	94.320	94.720	66.785	7,567,300
2014-01-13	94.370	94.990	94.060	94.500	66.629	9,589,200
2014-01-10	94.640	94.980	94.140	94.740	66.799	6,697,400
2014-01-09	94.940	95.380	94.090	94.730	66.792	7,944,700
2014-01-08	94.170	94.600	93.880	94.160	66.390	9,096,700
2014-01-07	93.040	94.620	92.990	94.290	66.481	11,063,300
2014-01-06	91.930	92.750	91.870	92.330	65.099	7,443,500
2014-01-03	91.290	92.220	91.260	91.850	64.761	5,637,600
2014-01-02	91.140	91.730	91.010	91.030	64.183	5,919,600
2013-12-31	92.170	92.220	91.150	91.590	64.578	6,348,200
2013-12-30	92.160	92.300	91.730	92.300	65.078	4,370,100
2013-12-27	92.770	92.960	92.180	92.350	65.113	3,511,300
2013-12-26	91.990	92.540	91.770	92.540	65.247	3,459,100
2013-12-24	92.180	92.390	91.850	92.060	64.909	3,147,300
2013-12-23	92.560	92.680	91.760	92.030	64.888	5,312,200
2013-12-20	91.950	92.750	91.950	92.090	64.930	11,265,000
2013-12-19	92.400	92.400	91.420	91.980	64.853	7,341,000
2013-12-18	90.950	92.660	89.770	92.640	65.318	9,691,100
2013-12-17	91.300	91.330	90.500	90.660	63.922	8,794,000
2013-12-16	91.420	92.320	91.160	91.370	64.423	6,623,000
2013-12-13	91.460	91.860	91.080	91.350	64.408	7,909,000
2013-12-12	92.840	92.860	91.070	91.160	64.274	12,285,700
2013-12-11	94.400	94.450	93.030	93.110	65.649	9,424,300
2013-12-10	94.580	94.790	93.960	94.140	66.376	7,576,600
2013-12-09	94.300	94.480	93.700	94.440	66.587	6,974,500
2013-12-06	93.600	94.480	93.420	94.440	66.587	7,280,400

← NewerPage 54 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.