Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-26	69.500	69.500	68.960	69.000	46.802	9,971,900
2012-09-25	69.010	69.640	69.010	69.320	47.019	11,625,400
2012-09-24	68.880	69.200	68.810	69.000	46.802	9,082,100
2012-09-21	69.050	69.360	68.840	69.060	46.843	19,064,400
2012-09-20	68.410	68.990	68.330	68.900	46.734	8,704,000
2012-09-19	68.750	68.920	68.600	68.600	46.531	9,911,300
2012-09-18	68.080	68.670	68.070	68.550	46.497	8,063,100
2012-09-17	68.490	68.700	68.000	68.250	46.293	11,584,100
2012-09-14	68.910	68.910	68.080	68.470	46.443	13,024,000
2012-09-13	68.010	69.170	68.000	68.990	46.795	13,006,300
2012-09-12	68.370	68.460	68.030	68.150	46.226	8,230,700
2012-09-11	68.360	68.550	68.180	68.200	46.260	8,821,700
2012-09-10	67.990	68.470	67.830	68.180	46.246	11,441,300
2012-09-07	67.970	68.010	67.520	67.880	46.042	8,403,300
2012-09-06	67.710	68.220	67.590	67.840	46.015	13,075,500
2012-09-05	67.440	67.870	67.140	67.270	45.629	9,266,000
2012-09-04	67.490	67.540	66.970	67.260	45.622	8,402,700
2012-08-31	67.450	67.900	67.160	67.430	45.737	10,151,800
2012-08-30	67.230	67.410	66.850	67.210	45.588	9,672,700
2012-08-29	67.280	67.830	67.060	67.370	45.697	9,609,500
2012-08-28	67.310	67.700	67.220	67.510	45.792	6,750,800
2012-08-27	67.540	67.960	67.480	67.490	45.778	8,761,000
2012-08-24	67.220	67.840	67.150	67.600	45.853	11,297,500
2012-08-23	67.800	67.950	67.560	67.740	45.534	9,062,700
2012-08-22	67.630	67.930	67.530	67.750	45.540	8,230,900
2012-08-21	67.690	68.250	67.620	67.780	45.561	9,544,900
2012-08-20	67.800	67.840	67.670	67.700	45.507	12,645,200
2012-08-17	68.120	68.180	67.510	67.800	45.574	11,999,500
2012-08-16	68.440	68.450	68.020	68.200	45.843	13,518,500
2012-08-15	68.510	68.840	68.300	68.350	45.944	9,349,100
2012-08-14	68.740	68.750	68.500	68.640	46.139	8,217,800
2012-08-13	68.390	68.550	68.170	68.460	46.018	7,199,200
2012-08-10	68.120	68.710	68.120	68.640	46.139	7,645,000
2012-08-09	68.330	68.650	68.170	68.320	45.924	7,764,200
2012-08-08	68.290	68.560	68.220	68.350	45.944	6,573,100
2012-08-07	68.810	68.940	68.210	68.290	45.903	11,268,400
2012-08-06	69.180	69.340	68.780	68.840	46.273	8,723,200
2012-08-03	68.980	69.320	68.890	69.120	46.461	10,898,800
2012-08-02	68.810	68.980	68.020	68.450	46.011	13,536,000
2012-08-01	69.480	69.750	69.250	69.380	46.636	11,681,700
2012-07-31	69.250	69.560	69.100	69.220	46.529	10,313,900
2012-07-30	69.370	69.650	69.160	69.450	46.683	8,379,500
2012-07-27	68.950	69.680	68.890	69.520	46.730	14,015,900
2012-07-26	68.300	68.980	68.210	68.740	46.206	16,477,200
2012-07-25	67.670	68.020	67.390	67.530	45.393	9,882,200
2012-07-24	68.100	68.250	67.000	67.350	45.272	12,145,700
2012-07-23	68.140	68.310	67.650	68.110	45.782	11,771,400
2012-07-20	69.350	69.360	68.350	68.630	46.132	13,964,600
2012-07-19	69.250	69.700	68.980	69.530	46.737	13,499,500
2012-07-18	68.740	69.460	68.660	69.370	46.629	15,616,200
2012-07-17	67.840	69.180	67.610	69.000	46.381	24,201,900
2012-07-16	68.470	68.720	68.360	68.450	46.011	12,921,500
2012-07-13	67.790	68.740	67.730	68.610	46.119	13,238,800
2012-07-12	67.620	68.120	67.440	67.710	45.514	16,484,200
2012-07-11	68.030	68.110	67.720	67.900	45.641	12,026,100
2012-07-10	67.970	68.100	67.740	67.880	45.628	12,851,800
2012-07-09	67.740	67.960	67.630	67.780	45.561	12,485,900
2012-07-06	67.510	67.880	67.360	67.640	45.467	9,758,000
2012-07-05	67.920	68.150	67.780	67.780	45.561	11,857,800
2012-07-03	67.960	68.120	67.720	68.040	45.735	8,902,400

← NewerPage 60 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.