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
2022-12-223,487.623,487.623,487.623,487.623,132.890
2022-12-213,475.003,490.003,473.003,487.623,132.8970
2022-12-203,480.003,490.003,480.003,480.003,126.05112
2022-12-193,475.003,475.003,452.003,452.003,100.90162
2022-12-163,470.003,470.003,470.003,470.003,117.06129
2022-12-153,495.313,495.313,495.313,495.313,139.80597
2022-12-143,550.003,550.003,550.003,550.003,188.939
2022-12-133,530.003,530.003,385.003,385.003,040.7199
2022-12-093,490.183,494.003,490.183,493.003,137.7345
2022-12-083,475.003,475.003,475.003,475.003,121.560
2022-12-073,475.003,475.003,475.003,475.003,121.56105
2022-12-063,520.003,528.753,480.003,480.003,126.05231
2022-12-053,533.113,533.113,479.813,479.813,125.8895
2022-12-023,422.003,453.213,422.003,453.213,101.987,617
2022-12-013,386.993,422.003,386.993,422.003,073.9532
2022-11-303,363.163,386.993,363.163,386.993,042.50104
2022-11-293,357.803,383.003,357.803,380.073,036.285,793
2022-11-283,429.993,429.993,415.613,415.613,068.212,235
2022-11-253,423.983,423.983,423.983,423.983,075.730
2022-11-243,423.983,423.983,423.983,423.983,075.730
2022-11-233,423.983,423.983,423.983,423.983,075.73131
2022-11-223,451.003,451.003,451.003,451.003,100.0022
2022-11-183,420.003,420.003,415.003,415.003,047.89123
2022-11-173,375.033,398.953,375.033,398.953,033.57383
2022-11-163,369.003,369.003,349.983,349.982,989.86114
2022-11-153,328.933,379.393,268.643,338.152,979.302,095
2022-11-143,348.003,348.003,333.003,333.002,974.7184
2022-11-113,300.013,370.003,282.893,296.002,941.69585
2022-11-103,391.603,399.993,346.003,383.263,019.57297
2022-11-093,410.003,413.003,410.003,413.003,046.11104
2022-11-083,370.003,400.003,370.003,400.003,034.5155
2022-11-073,370.003,370.003,370.003,370.003,007.738
2022-11-043,359.193,359.193,359.193,359.192,998.080
2022-11-033,359.193,359.193,359.193,359.192,998.08122
2022-11-013,393.003,393.003,366.003,378.003,014.87258
2022-10-313,446.003,446.003,446.003,446.003,075.5656
2022-10-283,444.553,444.553,444.553,444.553,074.27681
2022-10-273,449.983,449.983,449.983,449.983,079.11792
2022-10-263,427.503,427.503,427.503,427.503,059.05285
2022-10-253,388.003,389.003,388.003,389.003,024.69153
2022-10-243,424.813,424.813,420.003,420.003,052.36150
2022-10-213,359.983,362.993,359.983,362.993,001.4721
2022-10-203,306.673,306.673,300.653,300.652,945.84273
2022-10-193,350.003,350.003,306.263,306.262,950.84460
2022-10-183,330.003,335.113,319.753,319.752,962.881,315
2022-10-173,345.003,345.003,338.003,341.252,982.0735
2022-10-143,309.003,309.003,295.003,295.002,940.7959
2022-10-133,301.183,301.183,301.183,301.182,946.3111
2022-10-123,269.003,269.003,254.003,255.002,905.09245
2022-10-113,264.473,274.503,264.473,274.502,922.50404
2022-10-103,192.003,213.043,191.003,213.042,867.6482
2022-10-073,215.113,215.113,213.043,213.042,867.646,357
2022-10-063,280.003,280.003,265.003,265.002,914.0223
2022-10-053,292.353,292.353,292.353,292.352,938.430
2022-10-043,292.353,292.353,292.353,292.352,938.43473
2022-10-033,289.003,289.003,234.913,273.732,921.813,477
2022-09-303,331.563,338.993,331.563,338.992,980.0537
2022-09-293,325.003,325.003,325.003,325.002,967.5715
2022-09-283,372.003,372.003,361.673,361.673,000.3061
2022-09-273,365.003,372.003,365.003,372.003,009.5234
← NewerPage 17 of 22 · 1,261 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.