Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-05	65.260	65.380	65.090	65.340	43.497	7,922,700
2012-04-04	65.610	65.700	65.360	65.390	43.530	9,432,300
2012-04-03	66.120	66.150	65.500	65.880	43.857	9,128,400
2012-04-02	66.040	66.300	65.820	66.210	44.076	8,785,900
2012-03-30	65.630	66.180	65.580	65.960	43.910	11,307,700
2012-03-29	65.280	65.540	65.200	65.540	43.630	9,553,300
2012-03-28	65.400	65.620	65.180	65.620	43.683	10,305,500
2012-03-27	65.330	65.500	65.220	65.400	43.537	10,723,800
2012-03-26	64.890	65.260	64.830	65.170	43.384	8,503,800
2012-03-23	64.490	64.710	64.370	64.550	42.971	8,062,500
2012-03-22	64.680	64.690	64.400	64.460	42.911	10,621,300
2012-03-21	64.960	65.070	64.640	64.760	43.111	7,839,600
2012-03-20	65.000	65.130	64.760	64.960	43.244	7,760,400
2012-03-19	64.950	65.270	64.900	65.210	43.411	7,321,800
2012-03-16	65.200	65.460	64.810	65.120	43.351	17,707,000
2012-03-15	64.930	65.380	64.850	65.070	43.317	11,372,900
2012-03-14	65.210	65.380	65.020	65.080	43.324	9,612,200
2012-03-13	65.420	65.440	65.030	65.330	43.490	9,884,100
2012-03-12	64.550	65.150	64.540	65.100	43.337	7,284,700
2012-03-09	64.830	65.000	64.590	64.740	43.098	8,410,600
2012-03-08	64.950	65.080	64.740	64.850	43.171	11,311,100
2012-03-07	64.270	64.460	64.120	64.300	42.805	8,591,800
2012-03-06	64.460	64.730	64.190	64.350	42.838	9,511,100
2012-03-05	64.690	64.960	64.540	64.910	43.211	7,601,000
2012-03-02	64.740	64.870	64.570	64.770	43.118	6,063,900
2012-03-01	65.110	65.260	64.640	64.830	43.158	8,813,800
2012-02-29	65.220	65.260	64.710	65.080	43.324	11,489,100
2012-02-28	64.600	65.420	64.500	65.180	43.391	11,581,400
2012-02-27	64.260	64.640	64.020	64.450	42.905	8,523,000
2012-02-24	64.790	64.790	64.190	64.460	42.911	10,478,200
2012-02-23	65.190	66.050	64.900	65.100	42.958	8,991,500
2012-02-22	65.080	65.340	64.870	65.000	42.892	8,150,600
2012-02-21	65.230	65.240	64.750	65.040	42.918	8,081,700
2012-02-17	65.220	65.280	64.810	64.990	42.885	9,057,500
2012-02-16	64.600	65.160	64.440	64.920	42.839	8,194,500
2012-02-15	64.510	64.950	64.470	64.650	42.661	9,023,400
2012-02-14	64.750	64.860	64.330	64.610	42.635	8,978,500
2012-02-13	64.900	64.950	64.600	64.680	42.681	9,662,500
2012-02-10	64.710	64.770	64.250	64.600	42.628	13,954,200
2012-02-09	65.160	65.350	64.820	64.890	42.819	10,936,200
2012-02-08	65.200	65.350	65.090	65.240	43.050	6,889,400
2012-02-07	65.160	65.390	65.020	65.260	43.063	9,248,100
2012-02-06	65.460	65.580	65.050	65.190	43.017	9,535,700
2012-02-03	65.900	66.020	65.530	65.640	43.314	9,036,200
2012-02-02	65.940	65.970	65.350	65.590	43.281	8,282,400
2012-02-01	65.970	66.320	65.650	65.690	43.347	12,275,900
2012-01-31	65.860	65.950	65.560	65.910	43.492	13,562,900
2012-01-30	65.330	65.710	65.130	65.710	43.360	7,482,100
2012-01-27	65.620	65.870	65.460	65.560	43.261	10,466,300
2012-01-26	65.530	65.880	65.220	65.700	43.354	12,546,100
2012-01-25	64.830	65.300	64.760	65.220	43.037	10,531,400
2012-01-24	64.340	65.450	64.340	65.000	42.892	12,367,900
2012-01-23	65.230	65.330	64.880	65.000	42.892	10,125,000
2012-01-20	65.280	65.550	64.540	65.270	43.070	14,715,500
2012-01-19	65.160	65.250	64.790	65.190	43.017	11,699,800
2012-01-18	65.260	65.370	65.000	65.280	43.077	8,095,600
2012-01-17	65.540	65.690	64.500	65.120	42.971	8,359,900
2012-01-13	64.970	65.280	64.360	65.260	43.063	8,978,800
2012-01-12	65.280	65.410	64.930	65.230	43.044	7,402,900
2012-01-11	65.110	65.540	64.840	65.130	42.978	6,784,600

← NewerPage 62 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.