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
2024-03-012,739.912,761.672,739.912,739.912,554.7938,751
2024-02-292,756.002,756.002,756.002,756.002,569.790
2024-02-282,750.002,757.002,744.802,756.002,569.79614
2024-02-272,727.002,743.002,727.002,743.002,557.671,067
2024-02-262,727.022,727.022,727.022,727.022,542.770
2024-02-232,727.022,727.022,727.022,727.022,542.770
2024-02-222,705.002,727.022,705.002,727.022,542.77127
2024-02-212,695.002,695.002,695.002,695.002,512.9135
2024-02-202,675.002,675.002,675.002,675.002,494.260
2024-02-192,675.002,675.002,675.002,675.002,494.260
2024-02-162,676.002,676.002,675.002,675.002,494.26258
2024-02-152,689.002,689.002,689.002,689.002,488.3811
2024-02-142,670.002,670.002,655.002,655.002,456.92305
2024-02-132,695.002,700.002,687.352,687.352,486.8698
2024-02-122,682.002,698.002,682.002,698.002,496.7177
2024-02-092,685.002,685.002,674.002,674.002,474.50286
2024-02-082,666.002,679.002,662.002,679.002,479.13358
2024-02-072,715.002,777.792,690.012,690.012,489.322,096
2024-02-062,692.002,692.002,692.002,692.002,491.160
2024-02-022,692.002,692.002,692.002,692.002,491.1687
2024-02-012,723.002,723.002,723.002,723.002,519.850
2024-01-312,723.002,723.002,723.002,723.002,519.850
2024-01-302,640.002,723.002,640.002,723.002,519.8558
2024-01-292,736.002,736.002,736.002,736.002,531.880
2024-01-262,747.002,747.002,736.002,736.002,531.88104
2024-01-252,733.002,746.372,733.002,746.372,541.47220
2024-01-242,745.002,745.002,733.002,733.002,529.1056
2024-01-232,770.012,780.002,751.302,778.652,571.341,026
2024-01-222,780.002,794.002,779.992,794.002,585.5557
2024-01-192,757.002,757.002,757.002,757.002,551.31628
2024-01-182,759.002,759.002,750.002,756.192,550.56404
2024-01-172,778.002,778.102,778.002,778.102,570.841,915
2024-01-162,760.002,764.852,760.002,764.852,558.57201
2024-01-152,730.002,730.002,730.002,730.002,526.320
2024-01-122,739.502,739.502,730.002,730.002,526.32923
2024-01-112,730.002,730.002,730.002,730.002,526.3227
2024-01-102,741.502,743.502,741.502,743.502,538.824,564
2024-01-092,707.392,707.392,707.392,707.392,505.400
2024-01-082,707.392,707.392,707.392,707.392,505.400
2024-01-052,707.392,707.392,707.392,707.392,505.400
2024-01-042,707.392,707.392,707.392,707.392,505.4016
2024-01-032,721.002,721.002,721.002,721.002,518.008
2024-01-022,700.002,720.912,647.712,720.912,517.911,759
2023-12-292,645.812,645.812,645.812,645.812,448.42298
2023-12-282,645.002,645.002,645.002,645.002,447.670
2023-12-272,645.002,645.002,645.002,645.002,447.67811
2023-12-262,651.942,651.942,651.942,651.942,454.09125
2023-12-222,650.002,650.002,643.002,643.002,445.816,040
2023-12-212,641.002,641.002,641.002,641.002,443.960
2023-12-202,661.002,661.002,641.002,641.002,443.962,649
2023-12-192,690.672,690.672,690.672,690.672,489.9333
2023-12-182,680.002,751.992,670.002,670.002,470.804,578
2023-12-152,649.252,655.002,649.252,652.502,454.614,913
2023-12-142,679.992,679.992,679.992,679.992,480.040
2023-12-132,686.002,686.002,679.992,679.992,480.0447
2023-12-112,686.002,686.002,686.002,686.002,485.610
2023-12-082,709.002,709.002,686.002,686.002,485.6160
2023-12-072,755.252,755.252,755.252,755.252,549.690
2023-12-062,755.252,755.252,755.252,755.252,549.6936
2023-12-052,775.002,775.002,755.252,755.252,549.69531
← NewerPage 12 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.