Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	88.630	89.270	88.140	89.230	62.477	8,098,100
2013-09-10	88.140	88.580	87.850	88.530	61.987	8,658,700
2013-09-09	87.390	87.600	87.010	87.560	61.308	6,819,700
2013-09-06	87.220	87.920	86.000	87.160	61.028	10,034,900
2013-09-05	87.000	87.170	86.620	87.040	60.944	5,647,900
2013-09-04	86.460	87.250	86.250	86.900	60.846	8,458,800
2013-09-03	86.890	87.300	86.030	86.420	60.510	7,590,500
2013-08-30	86.780	86.780	85.850	86.410	60.503	7,471,300
2013-08-29	86.410	87.140	85.990	86.570	60.615	5,768,800
2013-08-28	86.360	86.910	85.880	86.530	60.587	8,829,200
2013-08-27	86.970	87.080	85.960	86.170	60.335	9,941,200
2013-08-26	88.360	88.480	87.390	87.530	61.287	6,724,500
2013-08-23	87.930	88.440	87.210	88.410	61.903	7,714,900
2013-08-22	88.760	89.030	88.120	88.260	61.336	7,191,900
2013-08-21	89.470	89.630	88.680	88.800	61.711	7,940,700
2013-08-20	90.550	91.650	89.730	89.730	62.358	8,559,200
2013-08-19	89.470	91.250	89.350	90.450	62.858	8,687,000
2013-08-16	89.130	89.800	88.770	89.370	62.108	14,100,700
2013-08-15	90.320	90.410	89.090	89.550	62.233	12,010,700
2013-08-14	92.790	92.950	90.510	90.700	63.032	12,716,800
2013-08-13	91.890	93.350	91.760	93.010	64.637	10,099,800
2013-08-12	92.080	92.770	91.750	92.000	63.935	11,012,300
2013-08-09	93.390	93.390	91.780	92.360	64.185	12,135,800
2013-08-08	94.270	94.370	92.710	93.340	64.867	11,090,000
2013-08-07	93.600	94.030	93.470	93.660	65.089	9,056,900
2013-08-06	93.880	93.940	93.500	93.810	65.193	6,415,000
2013-08-05	94.050	94.300	93.430	93.800	65.186	7,192,400
2013-08-02	93.560	94.390	93.450	94.390	65.596	8,503,100
2013-08-01	94.160	94.400	93.700	93.770	65.165	11,098,600
2013-07-31	93.230	94.420	93.190	93.500	64.978	11,365,700
2013-07-30	93.470	93.970	93.020	93.170	64.748	8,863,000
2013-07-29	92.630	93.390	92.610	93.210	64.776	7,925,000
2013-07-26	92.320	92.930	91.650	92.830	64.512	8,663,700
2013-07-25	92.000	92.750	91.750	92.570	64.331	7,368,000
2013-07-24	92.650	92.660	91.750	92.360	64.185	6,846,300
2013-07-23	92.390	92.860	92.110	92.420	64.227	8,467,700
2013-07-22	92.080	92.560	91.610	92.280	64.130	9,916,200
2013-07-19	90.240	92.270	90.050	92.230	64.095	12,506,300
2013-07-18	90.330	90.950	90.060	90.170	62.664	8,329,300
2013-07-17	90.580	90.970	89.880	90.130	62.636	12,832,200
2013-07-16	91.040	91.660	90.130	90.400	62.823	11,409,200
2013-07-15	89.910	90.810	89.760	90.400	62.823	13,343,200
2013-07-12	89.690	89.990	89.380	89.990	62.538	7,590,600
2013-07-11	89.810	89.930	89.000	89.670	62.316	8,941,300
2013-07-10	88.880	89.480	88.810	89.240	62.017	7,067,100
2013-07-09	88.650	89.080	88.360	88.880	61.767	9,348,600
2013-07-08	88.090	88.990	87.970	88.590	61.566	12,051,400
2013-07-05	87.580	87.880	86.920	87.870	61.065	5,403,600
2013-07-03	86.540	87.040	86.100	86.780	60.308	3,599,900
2013-07-02	86.650	87.200	86.210	86.570	60.162	8,572,100
2013-07-01	85.720	87.640	85.500	86.630	60.203	9,905,200
2013-06-28	86.720	87.380	85.850	85.860	59.668	11,896,300
2013-06-27	87.530	87.820	86.490	86.710	60.259	8,890,300
2013-06-26	85.950	87.320	85.940	86.990	60.454	11,966,500
2013-06-25	85.160	85.590	84.540	85.350	59.314	11,239,400
2013-06-24	82.920	85.310	82.810	84.610	58.800	14,777,500
2013-06-21	83.000	84.320	82.500	83.200	57.820	20,715,800
2013-06-20	84.210	84.450	82.120	82.620	57.417	15,172,600
2013-06-19	86.430	86.500	84.800	84.860	58.973	8,288,400
2013-06-18	85.750	86.440	85.630	86.360	60.016	7,233,600

← NewerPage 56 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.