Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-07-02	67.420	68.000	67.340	68.000	45.709	12,552,700
2012-06-29	67.300	67.700	67.210	67.560	45.413	18,286,000
2012-06-28	66.710	67.000	66.440	66.940	44.996	12,110,900
2012-06-27	66.420	67.200	66.360	66.840	44.929	17,594,200
2012-06-26	66.560	66.690	66.410	66.420	44.646	11,100,000
2012-06-25	66.260	66.630	66.140	66.500	44.700	13,734,500
2012-06-22	66.660	66.970	66.520	66.630	44.788	18,965,700
2012-06-21	66.550	66.970	66.160	66.390	44.626	24,545,300
2012-06-20	66.780	67.000	66.460	67.000	45.036	21,254,600
2012-06-19	66.400	66.960	66.360	66.720	44.848	23,615,400
2012-06-18	65.820	66.390	65.820	66.300	44.566	25,750,000
2012-06-15	65.900	66.100	65.510	66.010	44.371	25,992,800
2012-06-14	64.350	65.750	64.290	65.450	43.994	34,314,900
2012-06-13	64.240	64.700	63.180	64.450	43.322	98,440,200
2012-06-12	62.160	63.270	61.830	63.080	42.401	26,655,400
2012-06-11	62.970	63.030	62.110	62.120	41.756	12,226,400
2012-06-08	62.540	63.040	62.330	62.980	42.334	11,249,500
2012-06-07	63.180	63.200	62.510	62.800	42.213	12,959,300
2012-06-06	62.090	62.800	61.890	62.800	42.213	11,562,500
2012-06-05	62.160	62.380	62.000	62.210	41.817	9,523,400
2012-06-04	62.040	62.450	61.890	62.340	41.904	9,200,000
2012-06-01	62.040	62.310	61.710	61.780	41.528	12,061,100
2012-05-31	62.360	62.880	62.140	62.430	41.964	13,297,100
2012-05-30	62.340	62.400	62.000	62.210	41.817	9,414,700
2012-05-29	62.840	62.930	62.300	62.590	42.072	10,089,700
2012-05-25	62.880	62.980	62.290	62.510	42.018	11,208,500
2012-05-24	62.890	63.340	62.800	63.100	42.415	9,309,400
2012-05-23	63.400	63.750	62.880	63.270	42.119	11,269,100
2012-05-22	63.400	63.800	63.330	63.520	42.285	8,409,300
2012-05-21	63.260	63.830	63.250	63.470	42.252	8,784,900
2012-05-18	63.870	63.910	63.090	63.350	42.172	13,781,300
2012-05-17	63.710	64.000	63.480	63.550	42.305	7,993,500
2012-05-16	63.790	63.930	63.450	63.710	42.412	10,018,400
2012-05-15	63.700	64.140	63.410	63.610	42.345	8,500,000
2012-05-14	64.030	64.100	63.560	63.930	42.558	39,687,800
2012-05-11	64.430	64.990	64.230	64.340	42.831	37,824,600
2012-05-10	64.810	64.860	64.390	64.570	42.984	7,702,000
2012-05-09	64.590	64.880	64.250	64.280	42.791	10,649,400
2012-05-08	64.680	64.980	64.550	64.980	43.257	12,491,900
2012-05-07	64.580	65.020	64.510	64.800	43.138	8,387,800
2012-05-04	65.190	65.290	64.740	64.740	43.098	10,301,300
2012-05-03	65.400	65.490	65.100	65.340	43.497	10,431,800
2012-05-02	65.170	65.330	64.840	65.330	43.490	8,349,700
2012-05-01	64.910	65.360	64.800	65.220	43.417	10,107,900
2012-04-30	64.850	65.390	64.840	65.100	43.337	11,362,300
2012-04-27	64.950	65.130	64.680	64.840	43.164	10,746,700
2012-04-26	64.410	64.970	64.260	64.750	43.104	9,139,200
2012-04-25	63.960	64.580	63.840	64.430	42.891	11,162,800
2012-04-24	63.550	63.790	63.360	63.770	42.452	9,022,400
2012-04-23	63.500	63.690	63.300	63.370	42.186	10,120,900
2012-04-20	63.220	63.970	63.200	63.710	42.412	14,320,700
2012-04-19	63.220	63.540	62.760	63.030	41.959	15,189,000
2012-04-18	63.900	63.920	63.120	63.260	42.112	20,567,700
2012-04-17	64.230	64.280	63.270	64.220	42.751	18,322,900
2012-04-16	63.720	64.160	63.670	63.980	42.592	10,502,400
2012-04-13	63.940	64.000	63.520	63.540	42.299	11,226,600
2012-04-12	64.050	64.150	63.680	64.150	42.705	13,122,300
2012-04-11	64.690	64.690	63.960	64.130	42.692	10,434,100
2012-04-10	64.810	64.860	64.160	64.200	42.738	12,793,200
2012-04-09	64.950	65.230	64.880	64.920	43.217	6,363,400

← NewerPage 61 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.