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
2024-05-302,455.002,455.002,455.002,455.002,307.669
2024-05-292,448.002,448.992,445.002,445.002,298.26259
2024-05-282,465.002,484.972,418.002,438.562,292.21430
2024-05-272,475.352,475.352,475.352,475.352,326.790
2024-05-242,513.992,513.992,453.002,475.352,326.797,014
2024-05-232,525.002,525.002,511.002,513.992,363.112,092
2024-05-222,529.982,560.752,529.982,551.002,397.901,795
2024-05-212,508.002,515.002,508.002,515.002,364.06713
2024-05-202,522.302,522.402,511.002,511.412,360.6831
2024-05-172,559.712,560.002,550.002,560.002,387.03245
2024-05-162,565.002,590.992,555.462,568.002,394.49625
2024-05-152,546.002,546.002,546.002,546.002,373.9836
2024-05-142,550.002,550.002,545.002,549.002,376.782,987
2024-05-132,523.302,593.992,523.302,593.992,418.736,153
2024-05-102,512.002,516.992,501.012,516.992,346.93134
2024-05-092,521.002,528.002,517.002,517.002,346.9474
2024-05-082,516.002,516.002,516.002,516.002,346.010
2024-05-072,517.002,518.002,516.002,516.002,346.01613
2024-05-062,508.002,508.002,508.002,508.002,338.5562
2024-05-032,545.002,545.002,540.002,540.002,368.3942
2024-05-022,548.002,548.002,531.002,540.002,368.391,879
2024-04-302,486.002,540.002,478.002,485.002,317.10355
2024-04-292,511.082,511.082,485.482,485.482,317.55117
2024-04-262,513.002,513.002,505.402,508.002,338.554,488
2024-04-252,528.502,528.502,525.502,527.502,356.7360
2024-04-242,545.012,545.012,532.702,534.002,362.79782
2024-04-232,545.012,545.012,545.012,545.012,373.0610,039
2024-04-222,559.802,568.002,553.002,558.002,385.17706
2024-04-192,525.002,530.002,525.002,530.002,359.06757
2024-04-182,475.002,479.002,472.002,477.902,310.485,977
2024-04-172,443.012,451.002,443.012,446.482,281.1874
2024-04-162,479.992,479.992,468.002,471.502,304.51195
2024-04-152,477.022,479.002,477.022,479.002,311.5125
2024-04-122,454.002,454.002,454.002,454.002,288.200
2024-04-112,500.002,500.002,454.002,454.002,288.205,862
2024-04-102,499.702,499.702,499.702,499.702,330.810
2024-04-092,501.082,501.082,499.702,499.702,330.81567
2024-04-082,512.002,512.002,478.002,483.772,315.95296
2024-04-052,512.002,512.502,512.002,512.002,342.2820,550
2024-04-042,551.692,551.692,535.002,535.002,363.7219
2024-04-032,585.002,585.002,558.002,558.002,385.1789
2024-04-022,600.002,600.002,600.002,600.002,424.331,815
2024-04-012,625.002,625.002,624.622,624.622,447.29101
2024-03-272,593.502,619.972,593.502,606.852,430.72263
2024-03-262,619.982,619.982,619.982,619.982,442.9616
2024-03-252,593.002,593.002,593.002,593.002,417.805
2024-03-222,605.002,605.002,605.002,605.002,428.9915
2024-03-212,622.502,660.992,622.502,660.992,481.201,352
2024-03-202,631.002,631.002,602.002,602.002,426.2055
2024-03-192,634.002,634.002,630.002,631.002,453.241,394
2024-03-152,691.372,691.372,691.372,691.372,509.530
2024-03-142,691.372,691.372,691.372,691.372,509.530
2024-03-132,691.372,691.372,691.372,691.372,509.5343
2024-03-122,706.202,706.202,706.202,706.202,523.360
2024-03-112,706.202,706.202,706.202,706.202,523.360
2024-03-082,706.202,706.202,706.202,706.202,523.360
2024-03-072,706.202,706.202,706.202,706.202,523.360
2024-03-062,706.202,706.202,706.202,706.202,523.360
2024-03-052,698.022,706.202,698.022,706.202,523.3634
2024-03-042,747.302,747.302,747.302,747.302,561.6820
← NewerPage 11 of 22 · 1,261 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.