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
2022-09-263,387.003,394.973,387.003,394.973,030.0271
2022-09-233,350.003,354.003,350.003,354.002,993.4575
2022-09-223,288.673,288.673,288.673,288.672,935.140
2022-09-213,288.673,288.673,288.673,288.672,935.140
2022-09-203,311.003,311.003,288.673,288.672,935.1422
2022-09-193,304.473,304.473,304.473,304.472,949.2585
2022-09-153,305.833,321.833,305.833,321.832,964.741,274
2022-09-143,281.113,304.873,275.003,275.002,922.94434
2022-09-133,250.003,250.003,250.003,250.002,900.6329
2022-09-123,283.343,295.743,283.343,294.002,939.90310
2022-09-093,294.533,300.933,294.003,300.722,945.9016,794
2022-09-083,242.013,320.003,242.013,320.002,963.11521
2022-09-073,312.003,312.003,312.003,312.002,955.970
2022-09-063,275.413,312.003,275.413,312.002,955.97196
2022-09-053,275.413,275.413,275.413,275.412,923.310
2022-09-023,275.413,275.413,275.413,275.412,923.3176
2022-09-013,327.833,327.833,327.833,327.832,970.093,908
2022-08-313,290.003,290.003,240.023,240.022,891.72887
2022-08-303,264.003,278.503,264.003,275.002,922.942,689
2022-08-293,262.003,280.003,262.003,280.002,927.41117
2022-08-263,316.523,316.523,302.983,302.982,947.92135
2022-08-253,295.013,295.013,295.013,295.012,940.800
2022-08-243,310.003,310.003,285.003,295.012,940.80256
2022-08-233,327.003,332.753,327.003,332.752,974.49578
2022-08-223,375.003,375.003,300.003,371.003,008.62279
2022-08-193,411.003,411.003,410.423,410.423,023.462,014
2022-08-183,403.503,403.503,300.013,300.012,925.5841
2022-08-173,360.003,365.003,360.003,360.002,978.7676
2022-08-163,330.003,379.173,323.763,379.172,995.7698
2022-08-153,285.003,311.003,285.003,310.002,934.4310,043
2022-08-123,350.003,350.003,280.003,280.002,907.84175
2022-08-113,363.003,363.003,340.023,340.022,961.05312
2022-08-103,424.033,464.993,390.003,395.003,009.792,253
2022-08-093,449.003,450.003,449.003,450.003,058.5575
2022-08-083,495.003,495.003,440.003,450.003,058.55255
2022-08-053,509.713,509.713,509.713,509.713,111.4827
2022-08-043,560.103,560.103,509.713,509.713,111.48100
2022-08-033,587.703,587.703,560.023,560.023,156.0920
2022-08-023,575.003,600.003,575.003,587.703,180.62246
2022-08-013,550.003,550.003,550.003,550.003,147.200
2022-07-293,550.003,550.003,550.003,550.003,147.2013
2022-07-283,562.003,567.803,562.003,567.803,162.9852
2022-07-273,537.803,559.993,520.253,559.993,156.061,819
2022-07-263,546.353,570.003,540.003,558.303,154.562,735
2022-07-253,515.003,565.303,515.003,565.303,160.77165
2022-07-223,514.333,514.333,514.333,514.333,115.580
2022-07-213,514.333,514.333,514.333,514.333,115.58214
2022-07-203,498.013,516.003,498.013,516.003,117.0652
2022-07-193,567.133,567.133,503.003,503.003,105.53328
2022-07-183,652.003,652.003,578.003,580.003,173.80115
2022-07-153,649.003,649.003,649.003,649.003,234.97461
2022-07-143,635.003,635.003,635.003,635.003,222.560
2022-07-133,670.003,691.793,620.003,635.003,222.56415
2022-07-123,679.003,679.003,670.003,670.003,253.59166
2022-07-113,707.013,719.993,700.003,719.993,297.90261
2022-07-083,600.013,660.003,600.013,660.003,244.7257
2022-07-073,650.003,650.003,650.003,650.003,235.8631
2022-07-063,690.003,690.003,640.023,690.003,271.32550
2022-07-053,609.003,610.003,609.003,610.003,200.3912,741
2022-07-043,598.973,598.973,598.973,598.973,190.620
← NewerPage 18 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.