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
2023-06-152,773.002,805.002,773.002,805.002,557.0939
2023-06-142,767.002,773.002,737.952,773.002,527.92258
2023-06-132,762.002,762.002,757.702,761.002,516.98232
2023-06-122,758.002,787.002,758.002,787.002,540.682,890
2023-06-092,773.252,773.252,770.002,770.002,525.1817
2023-06-082,837.992,837.992,773.252,773.252,528.1460
2023-06-072,745.382,745.382,743.002,743.002,500.573,096
2023-06-062,753.112,770.002,750.002,750.002,506.9534
2023-06-052,713.522,713.522,713.522,713.522,473.6913
2023-06-022,713.522,713.522,713.522,713.522,473.690
2023-06-012,713.522,713.522,713.522,713.522,473.6992
2023-05-312,724.782,724.782,724.782,724.782,483.960
2023-05-302,750.002,750.002,700.002,724.782,483.96610
2023-05-292,740.002,740.002,740.002,740.002,497.830
2023-05-262,740.002,740.002,740.002,740.002,497.8337
2023-05-252,750.002,750.002,750.002,750.002,506.9584
2023-05-242,788.002,798.002,788.002,798.002,550.71540
2023-05-232,833.002,836.002,832.002,832.002,581.70223
2023-05-222,815.532,815.532,810.002,810.002,561.65385
2023-05-192,800.002,814.012,800.002,813.002,544.98299
2023-05-182,800.002,900.002,794.502,794.502,528.24410
2023-05-172,786.902,787.102,786.902,787.102,521.55295
2023-05-162,787.002,809.982,785.002,800.002,533.2275
2023-05-152,822.002,822.002,822.002,822.002,553.120
2023-05-122,822.002,822.002,822.002,822.002,553.120
2023-05-112,823.802,823.802,822.002,822.002,553.121,953
2023-05-102,832.532,840.002,825.002,840.002,569.41152
2023-05-092,862.002,862.002,862.002,862.002,589.3113
2023-05-082,884.032,884.812,884.032,884.812,609.95501
2023-05-052,900.002,900.002,895.752,895.752,619.8539
2023-05-042,901.002,901.002,900.002,900.002,623.6922
2023-05-032,944.002,944.002,914.982,914.982,637.24861
2023-05-022,955.152,985.002,955.152,985.002,700.5975
2023-04-282,931.102,931.102,931.102,931.102,651.830
2023-04-272,931.102,931.102,931.102,931.102,651.8335
2023-04-262,970.002,970.002,970.002,970.002,687.02123
2023-04-252,970.003,000.002,970.002,988.302,703.58559
2023-04-242,913.582,937.002,913.582,937.002,657.1723
2023-04-212,920.482,921.032,920.482,921.032,642.72446
2023-04-202,938.142,938.142,938.142,938.142,658.206
2023-04-192,905.332,905.332,905.332,905.332,628.510
2023-04-182,925.002,925.002,904.502,905.332,628.51919
2023-04-172,999.992,999.992,985.252,985.252,700.82163
2023-04-142,968.002,990.002,968.002,990.002,705.12290
2023-04-132,980.002,980.002,980.002,980.002,696.0732
2023-04-122,986.002,986.002,986.002,986.002,701.500
2023-04-113,000.003,000.002,986.002,986.002,701.50195
2023-04-102,950.002,950.002,950.002,950.002,668.9322
2023-04-052,960.003,027.002,960.003,027.002,738.59801
2023-04-042,845.002,870.002,845.002,870.002,596.5541
2023-04-032,800.002,836.852,800.002,836.852,566.561,221
2023-03-312,787.002,805.502,787.002,800.002,533.22334
2023-03-302,773.002,776.502,770.002,775.942,511.45273
2023-03-292,765.762,800.002,765.762,776.802,512.23368
2023-03-282,787.112,787.112,768.112,768.112,504.37219
2023-03-272,825.002,825.012,825.002,825.012,555.852,545
2023-03-242,872.992,872.992,872.992,872.992,599.2513
2023-03-232,793.002,793.002,780.002,780.002,515.1242
2023-03-222,830.002,830.002,819.002,819.002,550.41407
2023-03-212,877.012,877.012,850.002,870.692,597.17209
← NewerPage 15 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.