Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JNJ.MX stock page

Johnson & Johnson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-223,150.003,150.003,139.903,150.002,960.951,144
2024-08-213,070.193,147.993,070.193,111.002,924.291,015
2024-08-203,045.803,045.803,045.803,045.802,863.00552
2024-08-192,995.232,995.232,984.002,984.002,804.9148
2024-08-162,970.562,970.562,970.562,970.562,792.2812
2024-08-152,960.002,968.002,950.002,968.002,789.87692
2024-08-143,005.003,005.002,994.872,995.002,815.25674
2024-08-133,005.003,005.003,005.003,005.002,824.65273
2024-08-123,040.993,079.983,040.993,061.012,877.3031
2024-08-093,028.003,034.993,028.003,034.992,852.84113
2024-08-083,056.003,056.003,055.003,055.002,871.6565
2024-08-073,074.003,080.123,056.003,056.002,872.59815
2024-08-063,102.673,121.903,087.003,121.902,934.538,181
2024-08-053,129.003,153.003,112.003,137.002,948.73469
2024-08-023,130.003,131.003,090.553,129.002,941.21772
2024-08-012,979.993,010.002,965.003,010.002,829.357,557
2024-07-312,975.022,976.302,935.012,950.462,773.38563
2024-07-302,992.983,028.942,992.983,028.942,847.15123
2024-07-292,979.982,980.002,945.002,961.002,783.29157
2024-07-262,945.002,970.002,945.002,968.002,789.87711
2024-07-252,861.002,945.302,861.002,945.302,768.53215
2024-07-242,779.002,861.002,779.002,861.002,689.29530
2024-07-232,748.002,766.012,730.012,762.632,596.83290
2024-07-222,783.962,783.962,738.012,755.002,589.6573
2024-07-192,785.992,814.992,713.512,814.992,646.042,937
2024-07-182,794.982,814.992,790.002,814.992,646.04139
2024-07-172,700.002,794.992,700.002,772.492,606.09943
2024-07-162,662.802,662.802,658.002,658.002,498.48217
2024-07-152,648.512,665.492,648.502,658.412,498.86183
2024-07-122,649.002,655.002,643.002,648.502,489.55790
2024-07-112,666.502,675.002,650.012,675.002,514.46220
2024-07-102,649.002,649.002,649.002,649.002,490.02125
2024-07-092,621.002,621.002,620.002,620.002,462.76159
2024-07-082,580.022,671.182,580.022,625.392,467.822,551
2024-07-052,635.522,645.002,635.522,645.002,486.26992
2024-07-042,631.002,631.002,631.002,631.002,473.100
2024-07-032,631.002,631.002,631.002,631.002,473.101,776
2024-07-022,700.002,700.002,658.592,658.592,499.0331
2024-07-012,720.002,721.002,700.002,700.002,537.955,532
2024-06-282,676.732,686.002,676.732,681.702,520.75529
2024-06-272,690.962,690.962,672.012,680.002,519.16316
2024-06-262,667.002,692.402,667.002,692.402,530.81513
2024-06-252,680.002,680.002,668.852,668.852,508.67791
2024-06-242,681.002,681.002,671.002,671.002,510.70179
2024-06-212,691.022,703.102,691.022,702.992,540.773,545
2024-06-202,697.002,697.002,676.102,691.052,529.546,181
2024-06-192,676.002,676.002,676.002,676.002,515.400
2024-06-182,690.162,690.162,676.002,676.002,515.40388
2024-06-172,729.992,729.992,697.002,702.002,539.8311,313
2024-06-142,678.012,683.872,675.002,675.002,514.4615,064
2024-06-132,703.002,703.002,678.002,678.002,517.287,034
2024-06-122,704.002,778.972,704.002,725.002,561.45628
2024-06-112,702.002,704.002,640.422,704.002,541.7198
2024-06-102,708.982,730.002,685.002,704.992,542.65203
2024-06-072,681.002,712.002,681.002,709.002,546.412,427
2024-06-062,555.002,620.002,555.002,620.002,462.76486
2024-06-052,570.002,589.982,562.002,562.002,408.242,785
2024-06-042,619.102,640.002,619.102,627.292,469.61259
2024-06-032,600.002,617.992,590.002,617.992,460.872,472
2024-05-312,465.002,513.992,465.002,490.002,340.561,067
← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-2522.7131 MXN
2026-05-2623.2229 MXN
2026-02-2422.4075 MXN
2025-11-2523.9844 MXN
2025-08-2624.2873 MXN
2025-05-2724.9600 MXN
2025-02-1825.1075 MXN
2024-11-2625.6497 MXN
2024-08-2724.3989 MXN
2024-05-2020.5567 MXN
2024-02-1620.3077 MXN
2023-11-1720.4835 MXN
2023-08-2520.0045 MXN
2023-05-2221.2808 MXN
2023-02-1720.8852 MXN
2022-11-2122.0034 MXN
2022-08-2222.7972 MXN
2022-05-2322.4119 MXN
2022-02-1821.5281 MXN
2021-11-2222.2091 MXN
2021-08-2321.5938 MXN
2021-05-2421.0415 MXN
2021-02-2220.9519 MXN
2020-11-2320.2995 MXN
2020-08-2422.2180 MXN
2020-05-2223.0432 MXN
2020-02-2418.1714 MXN
2019-11-2518.4742 MXN
2019-08-2618.9156 MXN
2019-05-2418.1360 MXN
2019-02-2517.1821 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.