Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	79.120	79.500	78.770	79.010	54.498	8,436,300
2013-03-20	79.180	79.610	79.170	79.450	54.802	8,000,800
2013-03-19	78.980	79.090	78.500	78.860	54.395	7,095,800
2013-03-18	78.720	79.190	78.700	78.810	54.360	8,005,400
2013-03-15	78.620	79.240	78.620	79.190	54.622	18,296,500
2013-03-14	78.670	79.100	78.490	79.100	54.560	10,130,400
2013-03-13	78.520	78.670	78.200	78.550	54.181	7,983,400
2013-03-12	78.500	78.690	78.210	78.560	54.188	8,790,500
2013-03-11	77.920	78.520	77.840	78.440	54.105	8,807,600
2013-03-08	77.840	78.220	77.700	78.190	53.933	8,554,100
2013-03-07	77.620	77.960	77.590	77.750	53.629	7,996,500
2013-03-06	77.690	77.740	77.220	77.390	53.381	8,535,200
2013-03-05	77.560	77.710	77.440	77.660	53.567	9,399,400
2013-03-04	76.730	77.280	76.730	77.200	53.250	12,628,000
2013-03-01	75.790	76.770	75.730	76.700	52.905	9,528,300
2013-02-28	76.230	76.490	76.110	76.110	52.498	11,806,300
2013-02-27	75.680	76.450	75.600	76.320	52.643	8,180,300
2013-02-26	75.880	76.340	75.500	75.750	52.250	10,742,100
2013-02-25	76.470	76.660	75.570	75.570	52.125	10,603,300
2013-02-22	76.390	76.490	75.970	76.250	52.595	8,571,500
2013-02-21	76.470	77.020	76.380	76.870	52.601	9,465,700
2013-02-20	76.790	76.970	76.540	76.650	52.451	7,857,500
2013-02-19	76.030	77.000	75.960	76.960	52.663	9,747,400
2013-02-15	75.720	76.160	75.510	76.160	52.116	10,528,400
2013-02-14	75.500	76.090	75.380	75.810	51.876	9,681,800
2013-02-13	75.790	75.870	75.370	75.660	51.773	8,014,800
2013-02-12	75.420	75.860	75.420	75.800	51.869	7,598,900
2013-02-11	75.280	75.500	75.050	75.410	51.602	5,697,100
2013-02-08	75.170	75.610	74.730	75.480	51.650	8,153,300
2013-02-07	74.820	75.200	74.680	75.060	51.363	9,798,200
2013-02-06	74.570	75.390	74.520	75.390	51.589	12,084,000
2013-02-05	74.490	74.820	74.470	74.660	51.089	10,230,800
2013-02-04	73.560	74.250	73.560	74.110	50.713	9,200,700
2013-02-01	74.140	74.420	74.080	74.180	50.761	10,016,300
2013-01-31	74.080	74.360	73.780	73.920	50.583	10,448,700
2013-01-30	74.450	74.800	74.010	74.090	50.699	9,245,500
2013-01-29	73.670	74.620	73.640	74.410	50.918	12,386,500
2013-01-28	73.960	74.000	73.430	73.620	50.377	9,420,900
2013-01-25	73.130	73.930	73.060	73.920	50.583	10,421,500
2013-01-24	72.960	73.230	72.840	73.100	50.022	9,369,700
2013-01-23	72.520	72.910	72.470	72.850	49.851	10,155,100
2013-01-22	72.920	73.210	72.420	72.690	49.741	11,469,800
2013-01-18	72.900	73.230	72.790	73.230	50.111	13,558,600
2013-01-17	72.880	73.010	72.370	72.900	49.885	10,570,100
2013-01-16	72.260	72.820	72.250	72.580	49.666	8,779,900
2013-01-15	72.250	72.440	72.000	72.370	49.522	7,795,100
2013-01-14	72.600	72.790	72.370	72.560	49.652	7,386,000
2013-01-11	72.190	72.580	72.160	72.350	49.508	7,766,700
2013-01-10	71.810	72.380	71.740	72.190	49.399	11,888,500
2013-01-09	71.640	71.850	71.500	71.730	49.084	7,672,800
2013-01-08	71.310	71.650	71.250	71.410	48.865	9,825,300
2013-01-07	71.500	71.530	71.190	71.400	48.858	7,548,800
2013-01-04	71.240	71.730	71.010	71.550	48.961	11,631,800
2013-01-03	70.980	71.000	70.450	70.740	48.407	9,598,300
2013-01-02	71.020	71.020	70.300	70.840	48.475	12,874,200
2012-12-31	69.240	70.110	69.180	70.100	47.969	12,770,000
2012-12-28	69.840	70.070	69.420	69.480	47.545	9,691,100
2012-12-27	70.130	70.400	69.800	70.090	47.962	10,700,400
2012-12-26	69.950	70.360	69.880	70.170	48.017	7,737,300
2012-12-24	70.320	70.400	69.940	70.020	47.914	5,006,500

← NewerPage 58 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.