Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JNJ.MX stock page

Johnson & Johnson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-172,905.132,905.132,905.132,905.132,628.3312
2023-03-162,900.002,901.002,886.002,886.002,611.02111
2023-03-152,842.002,842.002,842.002,842.002,571.220
2023-03-142,860.002,860.012,836.002,842.002,571.22280
2023-03-132,900.002,918.502,900.002,918.502,640.43199
2023-03-102,814.882,814.882,791.602,792.002,525.9855,301
2023-03-092,745.112,745.112,745.112,745.112,483.56225
2023-03-082,740.002,750.002,740.002,750.002,487.98137
2023-03-072,840.002,840.002,805.002,805.502,538.19294
2023-03-062,850.002,850.002,828.792,840.002,569.4148
2023-03-032,761.602,770.002,760.002,762.102,498.937,212
2023-03-022,759.002,764.892,745.842,764.892,501.45249
2023-03-012,760.252,799.992,756.002,765.002,501.55564
2023-02-282,837.002,880.002,810.002,810.002,542.27896
2023-02-272,850.002,875.002,850.002,861.112,588.51356
2023-02-242,870.002,919.992,860.002,919.992,641.782,902
2023-02-232,886.002,886.002,886.002,886.002,611.02239
2023-02-222,904.002,917.992,898.002,898.002,621.88956
2023-02-212,920.002,920.902,918.002,918.702,640.612,816
2023-02-202,950.002,950.002,950.002,950.002,668.930
2023-02-172,915.103,015.002,915.102,950.002,668.93472
2023-02-162,955.002,955.002,938.002,938.002,639.17415
2023-02-152,985.253,040.002,970.002,970.002,667.92199
2023-02-143,026.003,026.003,004.003,004.002,698.4645
2023-02-133,030.003,100.003,015.003,026.002,718.221,089
2023-02-103,029.853,041.503,025.003,025.002,717.333,611
2023-02-093,090.003,115.503,073.113,115.502,798.62169
2023-02-083,100.003,101.503,098.003,101.502,786.0597
2023-02-073,091.013,095.003,085.043,089.002,774.821,513
2023-02-033,100.003,190.003,100.003,117.592,800.50213
2023-02-023,060.003,100.003,060.003,097.002,782.00333
2023-02-013,095.003,095.003,070.323,070.322,758.047,737
2023-01-313,030.003,061.853,030.003,061.852,750.43319
2023-01-303,130.013,130.013,032.003,051.712,741.326,947
2023-01-273,161.003,164.003,155.003,156.412,835.37341
2023-01-263,178.003,180.003,178.003,180.002,856.56121
2023-01-253,159.003,180.003,151.003,175.982,852.95513
2023-01-243,176.643,180.003,132.273,145.172,825.271,424
2023-01-233,225.593,225.593,163.713,163.712,841.931,357
2023-01-203,190.003,229.903,163.003,229.902,901.39330
2023-01-193,249.003,253.003,220.003,220.002,892.49891
2023-01-183,193.003,193.003,185.003,185.002,861.0522
2023-01-173,253.503,253.503,253.503,253.502,922.590
2023-01-163,253.503,253.503,253.503,253.502,922.590
2023-01-133,255.003,417.003,253.503,253.502,922.593,255
2023-01-123,279.003,280.003,279.003,280.002,946.3932
2023-01-113,294.713,294.713,294.713,294.712,959.60115
2023-01-103,350.003,350.003,339.213,339.212,999.58592
2023-01-093,363.003,363.003,363.003,363.003,020.9521
2023-01-063,471.623,471.623,471.623,471.623,118.520
2023-01-053,457.713,471.623,457.713,471.623,118.525,908
2023-01-043,465.003,475.113,465.003,474.353,120.971,328
2023-01-033,448.003,448.003,448.003,448.003,097.300
2023-01-023,448.003,448.003,448.003,448.003,097.305
2022-12-303,448.003,448.003,448.003,448.003,097.3099
2022-12-293,487.623,487.623,487.623,487.623,132.890
2022-12-283,487.623,487.623,487.623,487.623,132.890
2022-12-273,487.623,487.623,487.623,487.623,132.890
2022-12-263,487.623,487.623,487.623,487.623,132.890
2022-12-233,487.623,487.623,487.623,487.623,132.890
← NewerPage 16 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.