Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3,466.71 | 3,493.00 | 3,466.71 | 3,493.00 | 3,057.11 | 534 |
| 2022-01-10 | 3,493.21 | 3,525.00 | 3,493.21 | 3,525.00 | 3,085.11 | 61 |
| 2022-01-07 | 3,475.09 | 3,552.00 | 3,475.09 | 3,552.00 | 3,108.74 | 2,522 |
| 2022-01-06 | 3,452.61 | 3,569.98 | 3,452.61 | 3,568.99 | 3,123.61 | 115 |
| 2022-01-05 | 3,513.66 | 3,539.98 | 3,495.00 | 3,539.98 | 3,098.22 | 1,246 |
| 2022-01-04 | 3,490.00 | 3,581.39 | 3,490.00 | 3,581.39 | 3,134.47 | 312 |
| 2022-01-03 | 3,490.00 | 3,510.00 | 3,490.00 | 3,510.00 | 3,071.98 | 6,153 |
| 2021-12-31 | 3,500.00 | 3,521.00 | 3,500.00 | 3,521.00 | 3,081.61 | 159 |
| 2021-12-30 | 3,525.00 | 3,543.50 | 3,525.00 | 3,530.00 | 3,089.49 | 61 |
| 2021-12-29 | 3,507.00 | 3,537.00 | 3,507.00 | 3,537.00 | 3,095.61 | 327 |
| 2021-12-28 | 3,494.00 | 3,510.46 | 3,494.00 | 3,505.00 | 3,067.61 | 148 |
| 2021-12-27 | 3,441.61 | 3,549.99 | 3,441.61 | 3,549.99 | 3,106.98 | 346 |
| 2021-12-24 | 3,441.61 | 3,441.61 | 3,441.61 | 3,441.61 | 3,012.13 | 0 |
| 2021-12-23 | 3,482.90 | 3,484.00 | 3,441.61 | 3,441.61 | 3,012.13 | 396 |
| 2021-12-22 | 3,477.00 | 3,477.00 | 3,477.00 | 3,477.00 | 3,043.10 | 63 |
| 2021-12-21 | 3,474.72 | 3,534.99 | 3,450.01 | 3,533.99 | 3,092.98 | 2,900 |
| 2021-12-20 | 3,534.99 | 3,534.99 | 3,474.72 | 3,474.72 | 3,041.11 | 76 |
| 2021-12-17 | 3,529.98 | 3,529.98 | 3,475.06 | 3,475.06 | 3,041.40 | 27 |
| 2021-12-16 | 3,619.75 | 3,622.89 | 3,600.00 | 3,600.00 | 3,150.75 | 138 |
| 2021-12-15 | 3,630.00 | 3,633.00 | 3,598.02 | 3,598.02 | 3,149.02 | 803 |
| 2021-12-14 | 3,535.00 | 3,615.00 | 3,535.00 | 3,615.00 | 3,163.88 | 1,183 |
| 2021-12-13 | 3,500.00 | 3,570.50 | 3,467.91 | 3,540.27 | 3,098.48 | 1,339 |
| 2021-12-10 | 3,457.00 | 3,457.00 | 3,435.00 | 3,457.00 | 3,025.60 | 333 |
| 2021-12-09 | 3,499.99 | 3,499.99 | 3,455.00 | 3,455.00 | 3,023.85 | 124 |
| 2021-12-08 | 3,382.67 | 3,434.00 | 3,382.67 | 3,399.82 | 2,975.55 | 76 |
| 2021-12-07 | 3,439.99 | 3,439.99 | 3,420.00 | 3,431.73 | 3,003.48 | 420 |
| 2021-12-06 | 3,450.00 | 3,499.99 | 3,439.00 | 3,456.15 | 3,024.85 | 1,735 |
| 2021-12-03 | 3,400.00 | 3,400.00 | 3,394.00 | 3,394.00 | 2,970.46 | 203 |
| 2021-12-02 | 3,390.00 | 3,390.00 | 3,357.00 | 3,357.00 | 2,938.08 | 94 |
| 2021-12-01 | 3,343.96 | 3,457.19 | 3,343.96 | 3,390.00 | 2,966.96 | 2,097 |
| 2021-11-30 | 3,388.00 | 3,388.00 | 3,365.00 | 3,366.00 | 2,945.95 | 580 |
| 2021-11-29 | 3,472.00 | 3,497.99 | 3,460.94 | 3,467.65 | 3,034.92 | 1,067 |
| 2021-11-26 | 3,480.00 | 3,500.00 | 3,320.02 | 3,399.02 | 2,974.85 | 395 |
| 2021-11-25 | 3,428.01 | 3,428.01 | 3,428.01 | 3,428.01 | 3,000.23 | 0 |
| 2021-11-24 | 3,410.00 | 3,435.50 | 3,410.00 | 3,428.01 | 3,000.23 | 1,767 |
| 2021-11-23 | 3,341.00 | 3,414.99 | 3,341.00 | 3,410.00 | 2,984.46 | 1,026 |
| 2021-11-22 | 3,385.00 | 3,397.35 | 3,380.00 | 3,380.00 | 2,958.21 | 1,635 |
| 2021-11-19 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 2,938.77 | 49 |
| 2021-11-18 | 3,400.00 | 3,400.00 | 3,360.01 | 3,362.01 | 2,923.13 | 72 |
| 2021-11-17 | 3,371.00 | 3,382.00 | 3,371.00 | 3,382.00 | 2,940.51 | 842 |
| 2021-11-16 | 3,366.97 | 3,371.01 | 3,366.97 | 3,371.01 | 2,930.95 | 39 |
| 2021-11-12 | 3,421.00 | 3,433.00 | 3,380.00 | 3,394.00 | 2,950.94 | 4,287 |
| 2021-11-11 | 3,365.00 | 3,365.00 | 3,332.00 | 3,332.00 | 2,897.04 | 87 |
| 2021-11-10 | 3,365.00 | 3,388.00 | 3,346.53 | 3,387.32 | 2,945.13 | 638 |
| 2021-11-09 | 3,303.99 | 3,329.99 | 3,303.99 | 3,310.00 | 2,877.91 | 1,269 |
| 2021-11-08 | 3,300.01 | 3,307.70 | 3,285.01 | 3,305.00 | 2,873.56 | 700 |
| 2021-11-05 | 3,420.00 | 3,420.00 | 3,320.00 | 3,320.00 | 2,886.60 | 898 |
| 2021-11-04 | 3,382.00 | 3,382.00 | 3,355.00 | 3,370.30 | 2,930.34 | 499 |
| 2021-11-03 | 3,400.56 | 3,434.00 | 3,390.00 | 3,390.00 | 2,947.46 | 2,697 |
| 2021-11-01 | 3,359.99 | 3,409.99 | 3,359.99 | 3,397.00 | 2,953.55 | 410 |
| 2021-10-29 | 3,290.02 | 3,339.00 | 3,290.02 | 3,330.00 | 2,895.30 | 193 |
| 2021-10-28 | 3,338.66 | 3,338.66 | 3,315.00 | 3,315.00 | 2,882.25 | 1,136 |
| 2021-10-27 | 3,343.00 | 3,343.00 | 3,305.00 | 3,305.00 | 2,873.56 | 194 |
| 2021-10-26 | 3,312.73 | 3,359.99 | 3,312.73 | 3,359.99 | 2,921.37 | 58 |
| 2021-10-25 | 3,293.43 | 3,295.00 | 3,293.43 | 3,295.00 | 2,864.87 | 809 |
| 2021-10-22 | 3,290.01 | 3,310.00 | 3,290.01 | 3,310.00 | 2,877.91 | 67 |
| 2021-10-21 | 3,304.88 | 3,310.00 | 3,304.88 | 3,305.01 | 2,873.57 | 389 |
| 2021-10-20 | 3,312.00 | 3,349.65 | 3,311.00 | 3,311.00 | 2,878.78 | 322 |
← NewerPage 21 of 21 · 1,258 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 22.7131 MXN |
| 2026-05-26 | 23.2229 MXN |
| 2026-02-24 | 22.4075 MXN |
| 2025-11-25 | 23.9844 MXN |
| 2025-08-26 | 24.2873 MXN |
| 2025-05-27 | 24.9600 MXN |
| 2025-02-18 | 25.1075 MXN |
| 2024-11-26 | 25.6497 MXN |
| 2024-08-27 | 24.3989 MXN |
| 2024-05-20 | 20.5567 MXN |
| 2024-02-16 | 20.3077 MXN |
| 2023-11-17 | 20.4835 MXN |
| 2023-08-25 | 20.0045 MXN |
| 2023-05-22 | 21.2808 MXN |
| 2023-02-17 | 20.8852 MXN |
| 2022-11-21 | 22.0034 MXN |
| 2022-08-22 | 22.7972 MXN |
| 2022-05-23 | 22.4119 MXN |
| 2022-02-18 | 21.5281 MXN |
| 2021-11-22 | 22.2091 MXN |
| 2021-08-23 | 21.5938 MXN |
| 2021-05-24 | 21.0415 MXN |
| 2021-02-22 | 20.9519 MXN |
| 2020-11-23 | 20.2995 MXN |
| 2020-08-24 | 22.2180 MXN |
| 2020-05-22 | 23.0432 MXN |
| 2020-02-24 | 18.1714 MXN |
| 2019-11-25 | 18.4742 MXN |
| 2019-08-26 | 18.9156 MXN |
| 2019-05-24 | 18.1360 MXN |
| 2019-02-25 | 17.1821 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.