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
2023-09-072,824.652,824.652,767.002,794.432,565.4694
2023-09-062,800.902,800.902,800.902,800.902,571.4049
2023-09-052,849.992,849.992,800.902,800.902,571.40272
2023-09-042,733.992,733.992,733.992,733.992,509.980
2023-09-012,741.002,744.002,733.992,733.992,509.983,537
2023-08-312,740.002,740.002,740.002,740.002,515.4968
2023-08-302,750.002,750.002,750.002,750.002,524.680
2023-08-292,775.002,775.002,750.002,750.002,524.6867
2023-08-282,849.032,849.032,849.032,849.032,615.590
2023-08-252,849.032,849.032,849.032,849.032,615.590
2023-08-242,849.032,849.032,849.032,849.032,597.230
2023-08-232,849.032,849.032,849.032,849.032,597.230
2023-08-222,849.032,849.032,849.032,849.032,597.230
2023-08-212,849.032,849.032,849.032,849.032,597.2311
2023-08-183,000.003,000.003,000.003,000.002,734.850
2023-08-173,000.003,000.003,000.003,000.002,734.8514
2023-08-162,986.502,986.502,986.502,986.502,722.550
2023-08-152,986.502,986.502,986.502,986.502,722.558
2023-08-142,990.002,990.002,980.002,980.002,716.6240
2023-08-112,928.002,931.462,928.002,931.462,672.37242
2023-08-102,925.002,960.002,925.002,960.002,698.3994
2023-08-092,930.012,930.012,925.002,925.002,666.4826
2023-08-082,950.002,950.002,950.002,950.002,689.2716
2023-08-072,950.002,950.002,950.002,950.002,689.275
2023-08-042,943.022,943.022,943.022,943.022,682.910
2023-08-032,943.022,943.022,943.022,943.022,682.9151
2023-08-022,848.002,848.002,848.002,848.002,596.290
2023-08-012,836.852,848.002,836.852,848.002,596.295,315
2023-07-312,811.002,811.002,795.002,803.202,555.45736
2023-07-282,909.802,909.802,909.802,909.802,652.6215
2023-07-272,917.002,917.002,917.002,917.002,659.190
2023-07-262,916.722,921.002,915.002,917.002,659.19527
2023-07-252,873.002,910.122,873.002,910.122,652.921,141
2023-07-242,880.002,880.002,880.002,880.002,625.46100
2023-07-212,870.002,891.002,870.002,891.002,635.4929
2023-07-202,822.002,849.982,822.002,837.332,586.56346
2023-07-192,665.102,665.102,665.102,665.102,429.5513
2023-07-182,665.102,665.102,665.102,665.102,429.5512
2023-07-172,688.012,688.012,665.002,665.002,429.461,319
2023-07-142,680.002,680.002,676.462,676.462,439.91855
2023-07-132,681.002,681.002,670.662,674.662,438.2711,078
2023-07-122,667.032,668.002,667.032,667.032,431.3152
2023-07-112,723.002,723.002,723.002,723.002,482.33355
2023-07-102,736.002,744.002,736.002,744.002,501.4855
2023-07-072,736.002,736.002,736.002,736.002,494.19272
2023-07-062,775.002,780.002,775.002,780.002,534.30155
2023-07-052,778.002,780.922,778.002,780.922,535.141,128
2023-07-042,786.002,786.002,786.002,786.002,539.770
2023-07-032,784.352,786.002,784.352,786.002,539.773,193
2023-06-302,838.002,838.002,838.002,838.002,587.1738
2023-06-292,800.002,805.002,800.002,805.002,557.0968
2023-06-282,779.512,779.512,773.002,773.002,527.92233
2023-06-272,799.572,800.442,794.112,800.442,552.93117
2023-06-262,827.802,827.802,827.802,827.802,577.870
2023-06-232,827.802,827.802,827.802,827.802,577.870
2023-06-222,835.002,835.002,824.002,827.802,577.87584
2023-06-212,832.562,832.562,832.562,832.562,582.210
2023-06-202,822.002,832.562,807.892,832.562,582.2111,710
2023-06-192,813.002,813.002,813.002,813.002,564.380
2023-06-162,806.002,813.002,806.002,813.002,564.384,242
← NewerPage 14 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.