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
2023-12-042,762.592,775.002,762.592,775.002,567.97491
2023-12-012,679.602,745.482,607.002,745.482,540.65252
2023-11-302,605.902,605.902,605.902,605.902,411.480
2023-11-292,606.002,606.002,605.902,605.902,411.4846
2023-11-282,582.012,600.002,582.012,600.002,406.02101
2023-11-272,633.002,633.002,589.502,589.502,396.31688
2023-11-242,648.782,648.782,648.782,648.782,451.1624
2023-11-232,648.782,648.782,648.782,648.782,451.160
2023-11-222,648.782,648.782,648.782,648.782,451.160
2023-11-212,590.002,648.782,570.002,648.782,451.165,055
2023-11-172,609.252,609.252,580.002,580.002,387.5174
2023-11-162,586.102,586.102,586.102,586.102,374.200
2023-11-152,580.902,600.002,579.002,586.102,374.202,091
2023-11-142,575.002,575.002,562.002,562.002,352.08848
2023-11-132,589.312,589.312,589.312,589.312,377.1529
2023-11-102,633.002,633.002,633.002,633.002,417.260
2023-11-092,620.182,633.002,602.232,633.002,417.26462
2023-11-082,663.002,700.002,641.002,641.002,424.61387
2023-11-072,656.502,656.502,656.502,656.502,438.840
2023-11-062,641.582,656.502,641.582,656.502,438.842,994
2023-11-032,746.752,746.752,746.752,746.752,521.692,287
2023-11-012,664.842,664.842,664.842,664.842,446.490
2023-10-312,664.842,664.842,664.842,664.842,446.49509
2023-10-302,660.002,660.002,638.022,638.502,422.31139
2023-10-272,650.002,650.002,650.002,650.002,432.8715
2023-10-262,802.262,802.262,802.262,802.262,572.650
2023-10-252,768.102,802.262,768.102,802.262,572.65157
2023-10-242,755.002,755.002,755.002,755.002,529.2723
2023-10-232,755.002,755.002,755.002,755.002,529.275
2023-10-202,782.002,782.002,782.002,782.002,554.050
2023-10-192,782.002,782.002,782.002,782.002,554.05429
2023-10-182,810.002,812.102,773.002,773.002,545.791,730
2023-10-172,845.002,845.002,780.012,780.012,552.23104
2023-10-162,830.002,830.002,814.002,814.002,583.431,081
2023-10-132,855.002,855.002,855.002,855.002,621.070
2023-10-122,855.002,855.002,855.002,855.002,621.070
2023-10-112,855.002,855.002,855.002,855.002,621.070
2023-10-102,853.002,855.002,853.002,855.002,621.07649
2023-10-092,885.502,885.502,885.502,885.502,649.07284
2023-10-062,866.002,866.002,866.002,866.002,631.170
2023-10-052,856.002,866.002,830.002,866.002,631.17400
2023-10-042,798.932,798.932,794.002,794.002,565.07409
2023-10-032,765.002,765.002,765.002,765.002,538.45111
2023-10-022,714.002,719.002,714.002,719.002,496.2237
2023-09-292,714.002,714.002,714.002,714.002,491.626
2023-09-282,789.002,789.002,789.002,789.002,560.4823
2023-09-272,789.002,789.002,789.002,789.002,560.480
2023-09-262,789.002,789.002,789.002,789.002,560.4875
2023-09-252,739.902,772.202,739.902,772.202,545.061,076
2023-09-222,790.322,790.322,790.322,790.322,561.690
2023-09-212,790.322,790.322,790.322,790.322,561.690
2023-09-202,785.902,790.322,785.902,790.322,561.69109
2023-09-192,858.502,858.502,858.502,858.502,624.280
2023-09-182,857.502,858.502,857.502,858.502,624.2815
2023-09-152,815.002,815.002,815.002,815.002,584.3537
2023-09-142,840.002,840.002,840.002,840.002,607.300
2023-09-132,840.002,840.002,840.002,840.002,607.300
2023-09-122,840.002,840.002,840.002,840.002,607.300
2023-09-112,840.002,840.002,840.002,840.002,607.3063
2023-09-082,815.002,815.002,815.002,815.002,584.3582
← NewerPage 13 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.