Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-10	65.110	65.400	65.000	65.200	43.024	8,476,600
2012-01-09	64.960	65.090	64.410	64.930	42.846	7,934,600
2012-01-06	65.440	65.460	64.610	64.830	42.780	15,359,900
2012-01-05	65.320	65.600	64.830	65.400	43.156	11,886,900
2012-01-04	65.750	65.880	65.110	65.480	43.209	9,243,100
2012-01-03	65.590	66.000	65.250	65.880	43.473	16,116,200
2011-12-30	65.590	65.930	65.530	65.580	43.275	4,959,700
2011-12-29	65.310	66.030	65.250	65.880	43.473	5,702,400
2011-12-28	65.970	66.030	65.300	65.450	43.189	5,943,900
2011-12-27	65.990	66.320	65.900	66.020	43.565	4,995,100
2011-12-23	65.230	66.000	65.180	65.980	43.539	6,503,300
2011-12-22	65.060	65.260	64.620	65.180	43.011	7,428,000
2011-12-21	64.810	65.000	64.580	64.960	42.865	8,517,800
2011-12-20	64.020	64.730	64.010	64.520	42.575	12,247,700
2011-12-19	64.180	64.280	63.360	63.530	41.922	9,024,700
2011-12-16	64.360	64.370	63.550	64.300	42.430	19,214,300
2011-12-15	63.650	64.100	63.570	64.000	42.232	9,656,700
2011-12-14	63.380	63.780	62.930	63.180	41.691	9,802,400
2011-12-13	64.080	64.080	63.140	63.360	41.810	14,215,500
2011-12-12	63.870	64.200	63.350	63.510	41.909	10,808,700
2011-12-09	64.320	64.680	63.980	64.530	42.582	8,835,700
2011-12-08	64.140	64.450	63.560	63.780	42.087	9,566,800
2011-12-07	63.570	64.810	63.370	64.450	42.529	11,504,700
2011-12-06	63.610	63.930	63.260	63.490	41.895	10,417,800
2011-12-05	64.100	64.250	62.850	63.360	41.810	15,294,500
2011-12-02	64.870	64.890	63.300	63.470	41.882	15,792,800
2011-12-01	64.680	64.950	64.350	64.450	42.529	9,852,700
2011-11-30	63.920	64.740	63.800	64.720	42.707	15,032,600
2011-11-29	62.820	63.130	62.460	62.780	41.427	8,923,600
2011-11-28	61.880	62.710	61.780	62.370	41.156	11,678,000
2011-11-25	61.310	61.640	61.050	61.270	40.431	5,838,800
2011-11-23	62.590	62.650	61.990	61.990	40.530	10,362,800
2011-11-22	62.950	63.200	62.700	62.900	41.124	8,680,000
2011-11-21	63.270	63.340	62.880	62.940	41.151	32,806,700
2011-11-18	64.190	64.200	63.560	63.850	41.746	12,659,600
2011-11-17	64.170	64.510	63.300	63.940	41.804	13,924,700
2011-11-16	64.530	65.160	64.300	64.400	42.105	8,398,100
2011-11-15	64.970	65.290	64.510	64.990	42.491	10,726,300
2011-11-14	64.970	65.330	64.650	64.910	42.439	8,276,100
2011-11-11	64.620	65.490	64.620	65.250	42.661	9,086,800
2011-11-10	64.130	64.420	63.660	64.120	41.922	7,597,500
2011-11-09	64.070	64.130	63.100	63.530	41.536	11,072,500
2011-11-08	64.090	64.990	63.950	64.860	42.406	7,989,500
2011-11-07	63.960	64.340	63.250	64.000	41.844	8,783,900
2011-11-04	64.000	64.540	63.410	64.120	41.922	9,725,200
2011-11-03	64.070	64.520	63.670	64.340	42.066	10,466,000
2011-11-02	64.390	64.390	63.410	63.640	41.608	10,136,200
2011-11-01	63.680	64.100	63.180	63.380	41.438	14,749,900
2011-10-31	65.170	65.860	64.380	64.390	42.099	13,720,400
2011-10-28	65.640	65.850	65.030	65.600	42.890	10,390,800
2011-10-27	64.990	65.690	64.710	65.500	42.824	16,450,700
2011-10-26	64.190	64.600	63.790	64.490	42.164	9,932,100
2011-10-25	64.560	64.830	63.560	63.690	41.641	10,324,800
2011-10-24	63.900	64.790	63.600	64.730	42.321	12,552,700
2011-10-21	63.110	63.840	62.890	63.780	41.700	13,175,400
2011-10-20	62.960	63.130	62.310	62.530	40.883	11,562,600
2011-10-19	64.510	64.510	62.160	62.640	40.954	19,964,600
2011-10-18	63.760	64.740	63.400	64.420	42.118	11,705,300
2011-10-17	64.400	64.840	63.620	63.790	41.706	10,797,900
2011-10-14	64.690	64.740	64.170	64.720	42.314	6,678,800

← NewerPage 63 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.