Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← JNJ.MX stock page

Johnson & Johnson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-234,519.004,519.004,519.004,519.004,496.637
2026-07-224,365.004,442.004,365.004,442.004,420.01307
2026-07-214,365.004,365.004,364.994,364.994,343.3884
2026-07-204,377.004,377.004,377.004,377.004,355.3319
2026-07-174,381.734,437.004,381.734,437.004,415.0373
2026-07-164,341.504,370.004,341.504,351.004,329.46251
2026-07-154,400.004,400.004,318.814,320.004,298.61152
2026-07-144,450.004,450.004,450.004,450.004,427.9716
2026-07-134,503.004,517.004,503.004,517.004,494.6441
2026-07-104,528.504,528.504,490.004,490.004,467.77175
2026-07-094,550.004,550.004,550.004,550.004,527.48749
2026-07-084,650.004,650.004,626.754,626.754,603.8594
2026-07-074,680.004,680.004,680.004,680.004,656.8391
2026-07-064,560.004,560.004,490.004,511.684,489.3457
2026-07-034,462.514,462.514,462.514,462.514,440.420
2026-07-024,447.004,462.514,447.004,462.514,440.4215
2026-07-014,436.004,447.004,436.004,447.004,424.9828
2026-06-304,489.284,489.284,480.004,480.004,457.821,860
2026-06-294,492.004,492.004,490.304,490.304,468.0745
2026-06-264,278.184,278.184,278.184,278.184,257.000
2026-06-254,345.004,345.004,278.184,278.184,257.0039
2026-06-244,299.974,299.974,299.974,299.974,278.68129
2026-06-234,130.004,184.004,130.004,184.004,163.2957
2026-06-223,963.004,010.003,963.004,007.003,987.1650
2026-06-194,010.004,010.004,010.004,010.003,990.150
2026-06-184,010.004,010.004,010.004,010.003,990.1513
2026-06-174,005.004,019.804,000.034,000.033,980.232,078
2026-06-164,040.004,040.014,040.004,040.014,020.0137
2026-06-154,159.994,159.994,060.004,070.004,049.85431
2026-06-124,122.244,122.244,122.244,122.244,101.835
2026-06-114,160.004,160.004,155.394,155.394,134.822,025
2026-06-104,198.994,198.994,155.394,155.394,134.82116
2026-06-094,108.234,127.504,108.234,127.504,107.07605
2026-06-084,030.694,042.004,030.694,042.004,021.9928
2026-06-054,168.044,168.044,167.994,167.994,147.36372
2026-06-043,915.133,915.133,915.133,915.133,895.75704
2026-06-033,890.003,899.993,874.643,874.643,855.4677
2026-06-023,868.003,884.993,868.003,884.993,865.7669
2026-06-013,864.003,887.003,864.003,885.003,865.774,369
2026-05-293,914.013,914.013,911.113,911.113,891.751,767
2026-05-284,000.004,000.004,000.004,000.003,980.2023
2026-05-274,007.404,028.004,007.404,028.004,008.0636
2026-05-263,990.003,990.003,990.003,990.003,970.2587
2026-05-254,050.004,050.004,050.004,050.004,006.840
2026-05-224,050.004,050.004,050.004,050.004,006.8432
2026-05-213,990.003,995.003,985.643,994.993,952.42235
2026-05-203,980.003,982.013,980.003,982.013,939.5836
2026-05-193,938.874,008.003,938.873,996.003,953.42159
2026-05-183,952.563,952.573,952.563,952.573,910.4568
2026-05-153,964.213,964.213,954.003,954.003,911.8712,367
2026-05-143,961.803,964.003,961.803,964.003,921.763,056
2026-05-133,938.003,938.003,902.013,902.013,860.43953
2026-05-123,896.003,900.013,825.603,884.003,842.611,151
2026-05-113,789.983,808.923,789.983,808.923,768.33253
2026-05-083,815.003,817.293,815.003,817.293,776.61165
2026-05-073,833.003,848.993,821.003,821.003,780.2844
2026-05-063,900.003,900.003,859.593,865.003,823.81269
2026-05-053,927.003,928.003,927.003,927.103,885.25269
2026-05-043,920.003,927.003,920.003,927.003,885.1532
2026-04-304,000.004,026.004,000.004,015.003,972.2270
← NewerPage 2 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.