Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	93.420	93.630	92.660	92.970	65.551	8,666,200
2013-12-04	93.760	94.250	93.130	93.630	66.016	6,218,500
2013-12-03	94.200	94.560	93.510	93.970	66.256	9,061,100
2013-12-02	94.410	94.660	93.970	94.280	66.474	5,827,400
2013-11-29	95.230	95.500	94.430	94.660	66.742	4,106,800
2013-11-27	95.340	95.370	94.610	94.980	66.968	4,603,800
2013-11-26	95.580	95.870	94.970	95.060	67.024	7,267,600
2013-11-25	95.490	95.990	95.080	95.630	67.426	6,374,600
2013-11-22	94.390	95.580	94.390	95.250	67.158	6,462,100
2013-11-21	95.460	95.750	95.050	95.200	66.658	6,896,200
2013-11-20	94.940	95.470	94.660	95.150	66.623	7,076,500
2013-11-19	94.270	94.920	94.000	94.860	66.420	6,624,200
2013-11-18	94.360	94.600	94.010	94.300	66.027	8,492,000
2013-11-15	93.630	94.400	93.550	94.390	66.090	7,063,000
2013-11-14	93.400	94.140	93.400	93.920	65.761	7,045,700
2013-11-13	93.360	93.450	92.320	93.340	65.355	8,954,300
2013-11-12	93.980	94.090	93.000	93.560	65.509	7,639,600
2013-11-11	93.970	94.640	93.940	94.290	66.020	4,723,100
2013-11-08	92.630	94.100	92.560	94.050	65.852	7,229,500
2013-11-07	93.190	93.350	92.690	92.690	64.900	6,116,900
2013-11-06	93.030	93.200	92.720	93.040	65.145	5,301,300
2013-11-05	92.540	92.950	92.280	92.810	64.984	5,350,600
2013-11-04	93.460	93.500	92.430	93.030	65.138	6,862,500
2013-11-01	92.380	93.580	92.380	93.370	65.376	6,835,900
2013-10-31	92.850	93.350	92.320	92.610	64.844	7,773,900
2013-10-30	93.270	93.450	92.650	92.790	64.970	6,295,400
2013-10-29	92.800	93.180	92.580	93.140	65.215	6,096,700
2013-10-28	91.960	92.800	91.920	92.390	64.690	6,551,000
2013-10-25	92.040	92.270	91.780	92.090	64.480	6,076,000
2013-10-24	92.650	92.990	92.140	92.350	64.662	5,251,000
2013-10-23	92.070	92.430	91.520	92.100	64.487	6,449,600
2013-10-22	91.530	92.560	91.500	92.360	64.669	9,635,500
2013-10-21	91.630	91.630	90.770	91.200	63.857	6,940,500
2013-10-18	91.750	92.050	91.140	91.630	64.158	9,082,600
2013-10-17	90.870	92.000	90.770	91.970	64.396	8,569,600
2013-10-16	90.420	91.170	90.160	91.110	63.794	8,116,000
2013-10-15	90.330	91.460	89.930	89.930	62.968	11,024,000
2013-10-14	88.830	89.890	88.630	89.800	62.877	9,198,600
2013-10-11	88.620	89.480	88.020	89.450	62.632	8,449,800
2013-10-10	86.720	87.780	86.700	87.780	61.462	8,647,900
2013-10-09	85.930	86.230	85.500	85.960	60.188	8,014,200
2013-10-08	86.620	86.740	85.570	85.610	59.943	8,669,800
2013-10-07	86.700	86.980	86.290	86.590	60.629	5,705,200
2013-10-04	86.820	87.420	86.560	87.310	61.133	6,050,000
2013-10-03	87.190	87.400	86.280	86.580	60.622	7,724,600
2013-10-02	87.130	87.290	86.440	87.290	61.119	6,383,400
2013-10-01	86.590	87.490	86.260	87.470	61.245	6,318,700
2013-09-30	86.330	86.950	86.150	86.690	60.699	7,962,300
2013-09-27	86.810	86.940	86.440	86.730	60.727	5,461,100
2013-09-26	87.280	87.700	86.720	87.070	60.965	6,400,600
2013-09-25	88.420	88.470	87.070	87.080	60.972	7,493,200
2013-09-24	89.020	89.200	88.150	88.220	61.770	7,797,500
2013-09-23	89.430	89.750	88.810	89.090	62.379	7,376,200
2013-09-20	90.200	90.720	89.680	89.680	62.793	14,708,600
2013-09-19	90.050	90.200	89.790	90.070	63.066	6,721,000
2013-09-18	88.910	89.910	88.300	89.910	62.954	10,115,500
2013-09-17	89.050	89.220	88.580	89.060	62.358	6,291,100
2013-09-16	89.430	89.570	88.830	89.030	62.337	7,563,700
2013-09-13	89.130	89.250	88.200	88.570	62.015	7,738,600
2013-09-12	89.300	89.570	88.880	89.010	62.323	7,938,500

← NewerPage 55 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.