Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	85.370	86.400	84.980	85.630	59.508	8,429,100
2013-06-14	84.710	85.480	84.660	84.910	59.008	6,357,100
2013-06-13	83.600	84.960	83.080	84.910	59.008	8,570,000
2013-06-12	85.180	85.500	83.700	83.740	58.195	8,413,200
2013-06-11	84.760	85.020	84.130	84.690	58.855	8,967,000
2013-06-10	85.010	85.710	84.730	85.140	59.168	8,477,100
2013-06-07	84.960	85.180	84.400	84.910	59.008	8,907,700
2013-06-06	83.590	84.460	82.650	84.460	58.695	10,671,000
2013-06-05	83.910	85.000	83.480	83.680	58.153	9,839,100
2013-06-04	84.720	85.030	83.560	84.100	58.445	9,972,000
2013-06-03	84.280	84.710	83.370	84.710	58.869	11,768,500
2013-05-31	85.680	85.990	84.180	84.180	58.501	13,302,700
2013-05-30	85.710	86.310	85.680	85.990	59.759	7,801,200
2013-05-29	87.080	87.160	85.140	85.650	59.522	11,872,100
2013-05-28	87.540	88.290	87.270	87.610	60.884	8,380,200
2013-05-24	86.800	87.030	86.490	86.820	60.335	10,390,100
2013-05-23	87.110	87.970	87.000	87.210	60.607	14,446,900
2013-05-22	88.700	89.990	88.200	88.460	61.017	13,825,900
2013-05-21	87.940	88.640	87.790	88.590	61.106	10,099,600
2013-05-20	88.100	88.200	87.810	88.010	60.706	7,235,800
2013-05-17	87.470	88.200	87.410	88.090	60.761	11,437,700
2013-05-16	87.330	87.770	87.060	87.450	60.320	9,441,900
2013-05-15	86.940	87.880	86.940	87.640	60.451	13,444,400
2013-05-14	85.760	87.080	85.760	86.970	59.989	10,360,700
2013-05-13	85.560	86.070	85.440	85.850	59.216	6,631,500
2013-05-10	85.290	85.760	85.180	85.760	59.154	7,594,800
2013-05-09	85.450	85.690	84.960	85.150	58.733	8,342,000
2013-05-08	85.480	85.600	84.930	85.460	58.947	8,044,600
2013-05-07	84.870	85.570	84.630	85.530	58.996	9,061,800
2013-05-06	85.780	85.780	84.550	84.680	58.409	8,815,600
2013-05-03	85.580	85.990	85.450	85.750	59.147	9,213,800
2013-05-02	84.440	85.210	84.170	85.160	58.740	8,668,900
2013-05-01	84.500	85.130	83.880	84.230	58.099	12,312,100
2013-04-30	85.390	85.700	84.890	85.230	58.789	12,099,600
2013-04-29	85.020	85.890	84.910	85.580	59.030	8,038,000
2013-04-26	85.300	85.490	84.810	85.120	58.713	6,784,700
2013-04-25	84.540	85.440	84.340	85.220	58.782	8,689,400
2013-04-24	85.680	85.740	84.280	84.390	58.209	9,480,600
2013-04-23	84.990	85.680	84.000	85.450	58.940	8,982,100
2013-04-22	84.590	84.930	84.200	84.830	58.513	6,989,900
2013-04-19	83.510	84.570	83.470	84.490	58.278	10,787,600
2013-04-18	83.960	84.300	83.030	83.180	57.375	9,921,500
2013-04-17	83.360	84.430	83.290	83.900	57.871	13,693,300
2013-04-16	82.330	83.540	82.070	83.440	57.554	12,620,000
2013-04-15	82.720	83.090	81.710	81.710	56.361	12,385,800
2013-04-12	82.250	82.740	82.170	82.740	57.071	6,987,000
2013-04-11	82.140	82.960	82.080	82.320	56.781	9,882,700
2013-04-10	81.830	82.200	81.740	82.020	56.574	7,583,200
2013-04-09	81.260	81.750	81.240	81.520	56.230	9,111,000
2013-04-08	81.270	81.390	80.310	81.110	55.947	15,828,500
2013-04-05	81.790	82.110	81.620	82.040	56.588	8,581,400
2013-04-04	82.200	82.720	81.930	82.410	56.843	10,303,000
2013-04-03	82.740	82.950	81.570	82.070	56.609	12,254,000
2013-04-02	82.000	82.690	81.900	82.690	57.037	10,342,200
2013-04-01	81.390	81.960	81.280	81.930	56.512	7,376,800
2013-03-28	81.370	81.590	80.950	81.530	56.236	11,332,100
2013-03-27	80.560	81.350	80.270	81.270	56.057	10,703,400
2013-03-26	79.930	80.880	79.850	80.850	55.767	12,682,900
2013-03-25	79.830	79.940	79.470	79.680	54.960	9,616,600
2013-03-22	79.110	79.740	79.020	79.740	55.002	6,873,100

← NewerPage 57 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.