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
2022-07-013,619.183,619.183,595.003,598.973,190.62929
2022-06-303,560.003,570.003,535.003,570.003,164.93434
2022-06-293,573.893,573.893,560.003,560.003,156.07183
2022-06-283,678.503,678.503,555.793,560.003,156.07686
2022-06-273,630.033,630.033,630.033,630.033,218.15166
2022-06-243,579.003,618.003,579.003,618.003,207.491,511
2022-06-233,550.003,579.003,550.003,568.003,163.16180
2022-06-223,494.003,494.003,494.003,494.003,097.562,041
2022-06-213,469.003,498.003,469.003,498.003,101.10494
2022-06-203,460.833,460.833,460.833,460.833,068.150
2022-06-173,470.373,470.373,460.003,460.833,068.151,894
2022-06-163,490.003,490.003,490.003,490.003,094.010
2022-06-153,512.003,512.003,490.003,490.003,094.01358
2022-06-143,485.003,490.003,458.003,458.003,065.64767
2022-06-133,508.893,508.893,508.893,508.893,110.76638
2022-06-103,431.003,468.003,431.003,460.003,067.41445
2022-06-093,473.003,515.493,450.003,450.003,058.55208
2022-06-083,477.003,500.003,470.013,470.013,076.294,560
2022-06-073,478.003,478.003,470.003,470.003,076.28205
2022-06-063,472.003,472.003,472.003,472.003,078.0516
2022-06-033,517.893,517.893,517.893,517.893,118.7411
2022-06-023,444.683,444.683,444.683,444.683,053.83265
2022-06-013,484.003,484.003,484.003,484.003,088.697
2022-05-313,500.003,500.003,500.003,500.003,102.8815
2022-05-303,529.233,529.233,529.233,529.233,128.790
2022-05-273,529.233,529.233,529.233,529.233,128.790
2022-05-263,529.233,529.233,529.233,529.233,128.790
2022-05-253,578.003,578.003,528.243,529.233,128.79190
2022-05-243,575.513,600.003,570.003,593.203,185.5062
2022-05-233,557.473,575.513,557.473,575.513,169.82278
2022-05-203,478.003,500.003,439.163,500.003,083.01169
2022-05-193,478.003,478.003,478.003,478.003,063.636
2022-05-183,545.003,545.003,542.613,542.613,120.54204
2022-05-173,570.003,570.003,554.033,554.033,130.60109
2022-05-163,569.003,569.003,567.003,567.003,142.02365
2022-05-133,584.003,584.003,560.003,577.803,151.5445
2022-05-123,585.003,585.003,585.003,585.003,157.880
2022-05-113,609.503,609.503,576.003,585.003,157.8810,247
2022-05-103,614.503,614.503,609.503,609.503,179.46254
2022-05-093,515.103,515.103,515.103,515.103,096.310
2022-05-063,489.213,515.103,489.213,515.103,096.3150
2022-05-053,572.503,590.003,572.503,578.523,152.17179
2022-05-043,605.003,606.003,604.003,606.003,176.38218
2022-05-033,640.003,664.003,640.003,645.003,210.73616
2022-05-023,662.993,662.993,658.003,658.003,222.1822
2022-04-293,746.353,746.353,746.353,746.353,300.010
2022-04-283,798.993,798.993,746.353,746.353,300.0135
2022-04-273,750.003,750.003,750.003,750.003,303.2221
2022-04-263,799.983,799.983,770.003,780.003,329.65562
2022-04-253,700.003,745.003,700.003,745.003,298.82446
2022-04-223,697.003,697.003,697.003,697.003,256.5445
2022-04-213,700.003,728.003,698.553,698.553,257.901,473
2022-04-203,680.003,683.003,672.003,676.653,238.6113,513
2022-04-193,570.003,677.003,570.003,668.003,230.99534
2022-04-183,538.503,538.503,512.003,512.003,093.58204
2022-04-133,551.003,551.003,551.003,551.003,127.9315
2022-04-123,589.003,589.003,589.003,589.003,161.400
2022-04-113,665.003,665.003,589.003,589.003,161.4028
2022-04-083,642.513,657.003,642.513,657.003,221.3099
2022-04-073,689.973,689.973,616.213,616.213,185.3716,521
← NewerPage 19 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.