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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← JNJ.MX stock page

Johnson & Johnson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-073,689.973,689.973,616.213,616.213,185.3716,521
2022-04-063,600.003,600.003,600.003,600.003,171.0925
2022-04-053,532.733,579.993,532.253,532.253,111.4184
2022-04-043,480.003,495.003,480.003,495.003,078.60720
2022-04-013,500.003,520.563,500.003,520.563,101.12104
2022-03-313,501.003,572.003,501.003,565.003,140.26193
2022-03-303,535.003,552.983,535.003,552.983,129.67267
2022-03-293,542.413,545.003,525.003,545.003,122.651,124
2022-03-283,561.003,561.003,559.993,561.003,136.74335
2022-03-253,450.003,521.343,450.003,490.213,074.38161
2022-03-243,520.003,549.993,500.003,549.993,127.04493
2022-03-233,540.003,564.993,515.003,564.993,140.25259
2022-03-223,550.993,550.993,514.643,537.233,115.80230
2022-03-183,563.563,563.563,563.563,563.563,138.99143
2022-03-173,619.023,630.003,619.023,623.563,191.85190
2022-03-163,600.003,600.003,594.233,594.233,166.01726
2022-03-153,585.463,664.003,585.463,664.003,227.47229
2022-03-143,600.003,606.033,600.003,606.033,176.40132
2022-03-113,545.013,550.003,545.003,548.183,125.45181
2022-03-103,545.003,545.003,545.003,545.003,122.6517
2022-03-093,500.113,500.113,500.113,500.113,083.1012
2022-03-083,686.003,686.003,639.003,639.003,205.45221
2022-03-073,610.003,688.003,610.003,660.003,223.941,578
2022-03-043,495.003,546.003,458.433,546.003,123.53255
2022-03-033,452.003,498.003,452.003,498.003,081.24693
2022-03-023,400.003,450.003,400.003,437.033,027.54362
2022-03-013,348.003,371.543,341.003,371.542,969.854,728
2022-02-283,321.013,360.003,321.013,360.002,959.6970
2022-02-253,367.003,399.903,367.003,399.902,994.83455
2022-02-243,250.013,278.003,221.173,221.172,837.40259
2022-02-233,265.003,265.003,249.013,254.112,866.41124
2022-02-223,301.003,301.003,286.993,286.992,895.37343
2022-02-213,330.003,330.003,330.003,330.002,933.260
2022-02-183,330.003,330.003,330.003,330.002,933.2613
2022-02-173,334.973,356.443,334.973,356.442,937.5942
2022-02-163,365.013,367.013,365.013,367.012,946.8452
2022-02-153,400.003,410.003,400.003,410.002,984.46614
2022-02-143,380.003,380.003,350.003,350.002,931.95336
2022-02-113,470.003,470.003,445.243,470.003,036.98151
2022-02-103,476.553,476.563,476.553,476.563,042.7223
2022-02-093,531.003,531.003,500.013,519.983,080.72118
2022-02-083,540.003,546.043,500.003,546.043,103.531,233
2022-02-043,565.003,571.003,565.003,571.003,125.3761
2022-02-033,568.003,568.003,538.003,555.003,111.37205
2022-02-023,521.003,535.003,521.003,535.003,093.86825
2022-02-013,530.003,530.003,436.413,500.003,063.232,563
2022-01-313,547.183,557.183,547.183,553.003,109.62202
2022-01-283,538.003,565.003,538.003,547.183,104.522,133
2022-01-273,482.003,550.003,482.003,550.003,106.991,445
2022-01-263,461.003,461.003,437.223,460.943,029.052,973
2022-01-253,365.003,454.253,365.003,453.493,022.532,453
2022-01-243,350.003,350.003,284.643,300.532,888.65276
2022-01-213,411.103,434.993,370.003,375.002,953.83399
2022-01-203,435.003,435.003,435.003,435.003,006.34250
2022-01-193,439.913,452.003,439.913,442.003,012.472,632
2022-01-183,413.003,415.903,404.003,415.902,989.63264
2022-01-173,413.003,413.003,413.003,413.002,987.0911
2022-01-143,405.003,413.003,405.003,413.002,987.0925
2022-01-133,402.103,438.013,402.103,430.003,001.97944
2022-01-123,440.003,460.003,440.003,450.003,019.47368
← NewerPage 20 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.