Johnson & Johnson historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	64.450	64.450	63.570	64.230	41.994	7,781,100
2011-10-12	64.130	64.690	63.870	64.330	42.059	9,375,100
2011-10-11	64.260	64.360	63.850	63.960	41.818	7,628,700
2011-10-10	63.890	64.430	63.640	64.430	42.125	7,104,000
2011-10-07	63.010	63.720	63.000	63.130	41.275	12,361,600
2011-10-06	62.520	62.830	62.100	62.810	41.066	9,595,400
2011-10-05	62.210	62.510	61.600	62.350	40.765	15,405,200
2011-10-04	61.550	62.330	60.830	62.170	40.647	18,192,000
2011-10-03	63.650	64.210	62.050	62.080	40.588	16,891,100
2011-09-30	63.220	64.740	63.150	63.690	41.641	14,556,100
2011-09-29	63.920	64.240	63.020	63.900	41.778	8,923,300
2011-09-28	63.900	64.450	63.140	63.250	41.353	8,964,200
2011-09-27	63.370	64.350	62.710	63.820	41.726	13,118,200
2011-09-26	62.050	62.850	62.010	62.690	40.987	10,561,700
2011-09-23	61.300	61.900	61.000	61.590	40.268	10,983,700
2011-09-22	62.160	62.600	61.140	61.920	40.484	19,456,900
2011-09-21	64.190	64.600	63.100	63.130	41.275	10,041,300
2011-09-20	64.420	64.850	63.790	64.220	41.988	10,874,800
2011-09-19	64.050	64.390	63.630	64.140	41.935	8,571,800
2011-09-16	64.520	64.740	63.960	64.590	42.229	15,688,800
2011-09-15	64.280	64.630	63.920	64.400	42.105	10,625,800
2011-09-14	63.950	64.470	62.980	63.730	41.667	13,429,500
2011-09-13	63.990	64.050	63.180	63.610	41.589	11,595,300
2011-09-12	63.100	63.610	62.300	63.590	41.576	13,448,200
2011-09-09	64.390	64.410	63.290	63.640	41.608	17,008,200
2011-09-08	64.960	65.930	64.840	64.950	42.465	15,551,500
2011-09-07	65.040	65.450	64.690	65.430	42.779	10,759,700
2011-09-06	63.170	64.750	62.500	64.640	42.262	15,848,300
2011-09-02	64.830	65.000	63.910	64.070	41.889	13,713,600
2011-09-01	65.660	66.140	65.110	65.330	42.713	11,141,100
2011-08-31	66.030	66.230	65.340	65.800	43.021	14,555,300
2011-08-30	65.820	66.040	65.190	65.770	43.001	11,183,000
2011-08-29	64.640	65.920	64.560	65.860	43.060	12,867,900
2011-08-26	63.550	64.570	62.500	64.280	42.027	14,150,600
2011-08-25	65.490	65.490	64.200	64.550	41.831	13,134,400
2011-08-24	65.380	65.700	64.840	65.530	42.466	14,523,000
2011-08-23	63.520	64.990	63.420	64.970	42.103	14,879,000
2011-08-22	63.990	64.100	63.010	63.290	41.014	13,689,300
2011-08-19	62.910	63.780	62.740	63.140	40.917	19,394,800
2011-08-18	63.190	63.580	62.020	63.160	40.930	23,376,400
2011-08-17	64.560	64.850	63.800	64.260	41.643	11,847,600
2011-08-16	63.770	64.710	63.690	64.360	41.707	13,142,100
2011-08-15	63.850	64.620	63.610	64.590	41.857	39,362,000
2011-08-12	63.610	63.990	62.900	63.360	41.059	42,324,600
2011-08-11	60.180	64.190	60.130	63.440	41.111	33,514,400
2011-08-10	61.620	61.960	60.010	60.200	39.012	32,688,900
2011-08-09	61.710	62.370	59.080	62.200	40.308	36,288,000
2011-08-08	61.800	62.580	61.050	61.120	39.608	32,423,200
2011-08-05	62.120	63.430	61.050	62.710	40.638	24,037,800
2011-08-04	62.610	63.160	61.810	61.840	40.074	23,485,600
2011-08-03	63.370	63.530	61.860	63.410	41.092	17,660,300
2011-08-02	64.110	64.350	63.430	63.430	41.105	17,118,300
2011-08-01	65.280	65.330	63.660	64.410	41.740	15,842,200
2011-07-29	64.740	64.930	64.130	64.790	41.986	16,829,000
2011-07-28	65.230	65.620	64.780	65.080	42.174	9,920,400
2011-07-27	65.760	65.870	65.140	65.230	42.271	12,810,400
2011-07-26	66.170	66.320	65.870	65.920	42.718	10,008,300
2011-07-25	66.210	66.430	66.010	66.250	42.932	10,247,700
2011-07-22	66.690	66.790	66.490	66.720	43.237	7,721,000
2011-07-21	66.450	66.790	66.130	66.470	43.075	11,394,100

← NewerPage 64 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.