Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-24	70.320	70.400	69.940	70.020	47.914	5,006,500
2012-12-21	70.560	70.750	70.060	70.270	48.085	22,142,300
2012-12-20	70.740	70.900	70.490	70.750	48.414	11,775,800
2012-12-19	70.910	71.310	70.630	70.630	48.331	11,865,600
2012-12-18	71.060	71.100	70.500	70.950	48.550	16,352,400
2012-12-17	70.840	71.180	70.780	70.940	48.544	14,317,200
2012-12-14	70.620	70.860	70.490	70.690	48.372	10,263,600
2012-12-13	70.900	71.000	70.620	70.750	48.414	8,838,900
2012-12-12	71.210	71.370	70.850	70.960	48.557	11,783,300
2012-12-11	70.930	71.620	70.750	71.100	48.653	14,933,700
2012-12-10	70.260	70.800	70.260	70.600	48.311	9,700,300
2012-12-07	70.040	70.520	69.860	70.450	48.208	10,021,300
2012-12-06	70.340	70.340	69.800	70.050	47.935	9,459,200
2012-12-05	69.930	70.290	69.580	69.970	47.880	11,037,100
2012-12-04	69.580	70.490	69.450	69.860	47.805	14,278,100
2012-12-03	69.800	69.920	69.360	69.650	47.661	9,928,900
2012-11-30	69.390	69.920	69.180	69.730	47.716	13,480,700
2012-11-29	69.470	69.560	69.050	69.220	47.367	9,853,400
2012-11-28	68.710	69.380	68.600	69.290	47.414	9,983,200
2012-11-27	69.010	69.150	68.730	68.810	47.086	8,763,200
2012-11-26	69.120	69.500	68.820	69.090	47.278	9,884,800
2012-11-23	69.080	69.560	68.950	69.560	47.599	5,450,100
2012-11-21	69.630	69.880	69.450	69.590	47.202	7,639,900
2012-11-20	69.260	69.710	69.140	69.670	47.257	9,859,500
2012-11-19	69.540	69.810	69.040	69.250	46.972	12,337,400
2012-11-16	68.870	69.270	68.510	69.190	46.931	14,272,300
2012-11-15	68.990	69.200	68.720	69.070	46.850	11,803,600
2012-11-14	69.630	69.760	69.030	69.270	46.985	10,470,700
2012-11-13	69.520	70.110	69.400	69.510	47.148	8,244,500
2012-11-12	69.790	70.050	69.310	69.680	47.263	9,761,000
2012-11-09	69.560	70.260	69.430	69.870	47.392	10,511,700
2012-11-08	70.150	70.420	69.650	69.650	47.243	12,652,100
2012-11-07	70.690	70.990	69.700	70.340	47.711	12,719,700
2012-11-06	71.000	71.620	70.890	71.010	48.166	7,927,500
2012-11-05	70.860	71.000	70.470	70.790	48.016	6,874,500
2012-11-02	71.700	71.700	70.830	70.900	48.091	7,946,700
2012-11-01	71.100	71.900	70.830	71.500	48.498	11,226,000
2012-10-31	71.110	71.250	70.480	70.820	48.037	9,950,600
2012-10-26	71.000	71.320	70.560	70.900	48.091	8,965,200
2012-10-25	71.010	71.560	70.990	71.140	48.254	9,672,700
2012-10-24	70.990	71.200	70.670	70.740	47.982	8,572,000
2012-10-23	71.170	71.530	70.530	70.890	48.084	11,086,000
2012-10-22	71.790	72.290	71.330	71.780	48.688	14,033,400
2012-10-19	72.110	72.240	71.730	71.860	48.742	18,391,000
2012-10-18	70.870	72.740	70.820	72.520	49.190	33,591,100
2012-10-17	69.730	71.180	69.550	71.000	48.159	26,522,700
2012-10-16	69.300	69.800	69.020	69.550	47.175	13,688,800
2012-10-15	68.180	68.990	68.070	68.600	46.531	14,868,000
2012-10-12	68.180	68.510	67.800	67.970	46.104	8,685,500
2012-10-11	68.210	68.300	67.860	67.970	46.104	9,505,500
2012-10-10	68.380	68.490	67.980	68.220	46.273	10,710,100
2012-10-09	68.620	68.970	68.100	68.410	46.402	15,365,900
2012-10-08	69.600	69.650	69.170	69.440	47.101	6,444,600
2012-10-05	69.460	69.740	69.320	69.650	47.243	9,429,900
2012-10-04	69.100	69.500	69.010	69.270	46.985	9,395,900
2012-10-03	69.190	69.320	68.730	69.000	46.802	8,557,900
2012-10-02	69.120	69.280	68.640	68.960	46.775	10,062,700
2012-10-01	68.920	69.450	68.920	69.130	46.890	9,647,200
2012-09-28	68.770	69.040	68.500	68.910	46.741	10,293,200
2012-09-27	69.090	69.350	68.890	69.010	46.809	8,253,200

← NewerPage 59 of 79 · 4,735 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.