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
2022-01-113,466.713,493.003,466.713,493.003,057.11534
2022-01-103,493.213,525.003,493.213,525.003,085.1161
2022-01-073,475.093,552.003,475.093,552.003,108.742,522
2022-01-063,452.613,569.983,452.613,568.993,123.61115
2022-01-053,513.663,539.983,495.003,539.983,098.221,246
2022-01-043,490.003,581.393,490.003,581.393,134.47312
2022-01-033,490.003,510.003,490.003,510.003,071.986,153
2021-12-313,500.003,521.003,500.003,521.003,081.61159
2021-12-303,525.003,543.503,525.003,530.003,089.4961
2021-12-293,507.003,537.003,507.003,537.003,095.61327
2021-12-283,494.003,510.463,494.003,505.003,067.61148
2021-12-273,441.613,549.993,441.613,549.993,106.98346
2021-12-243,441.613,441.613,441.613,441.613,012.130
2021-12-233,482.903,484.003,441.613,441.613,012.13396
2021-12-223,477.003,477.003,477.003,477.003,043.1063
2021-12-213,474.723,534.993,450.013,533.993,092.982,900
2021-12-203,534.993,534.993,474.723,474.723,041.1176
2021-12-173,529.983,529.983,475.063,475.063,041.4027
2021-12-163,619.753,622.893,600.003,600.003,150.75138
2021-12-153,630.003,633.003,598.023,598.023,149.02803
2021-12-143,535.003,615.003,535.003,615.003,163.881,183
2021-12-133,500.003,570.503,467.913,540.273,098.481,339
2021-12-103,457.003,457.003,435.003,457.003,025.60333
2021-12-093,499.993,499.993,455.003,455.003,023.85124
2021-12-083,382.673,434.003,382.673,399.822,975.5576
2021-12-073,439.993,439.993,420.003,431.733,003.48420
2021-12-063,450.003,499.993,439.003,456.153,024.851,735
2021-12-033,400.003,400.003,394.003,394.002,970.46203
2021-12-023,390.003,390.003,357.003,357.002,938.0894
2021-12-013,343.963,457.193,343.963,390.002,966.962,097
2021-11-303,388.003,388.003,365.003,366.002,945.95580
2021-11-293,472.003,497.993,460.943,467.653,034.921,067
2021-11-263,480.003,500.003,320.023,399.022,974.85395
2021-11-253,428.013,428.013,428.013,428.013,000.230
2021-11-243,410.003,435.503,410.003,428.013,000.231,767
2021-11-233,341.003,414.993,341.003,410.002,984.461,026
2021-11-223,385.003,397.353,380.003,380.002,958.211,635
2021-11-193,370.003,380.003,370.003,380.002,938.7749
2021-11-183,400.003,400.003,360.013,362.012,923.1372
2021-11-173,371.003,382.003,371.003,382.002,940.51842
2021-11-163,366.973,371.013,366.973,371.012,930.9539
2021-11-123,421.003,433.003,380.003,394.002,950.944,287
2021-11-113,365.003,365.003,332.003,332.002,897.0487
2021-11-103,365.003,388.003,346.533,387.322,945.13638
2021-11-093,303.993,329.993,303.993,310.002,877.911,269
2021-11-083,300.013,307.703,285.013,305.002,873.56700
2021-11-053,420.003,420.003,320.003,320.002,886.60898
2021-11-043,382.003,382.003,355.003,370.302,930.34499
2021-11-033,400.563,434.003,390.003,390.002,947.462,697
2021-11-013,359.993,409.993,359.993,397.002,953.55410
2021-10-293,290.023,339.003,290.023,330.002,895.30193
2021-10-283,338.663,338.663,315.003,315.002,882.251,136
2021-10-273,343.003,343.003,305.003,305.002,873.56194
2021-10-263,312.733,359.993,312.733,359.992,921.3758
2021-10-253,293.433,295.003,293.433,295.002,864.87809
2021-10-223,290.013,310.003,290.013,310.002,877.9167
2021-10-213,304.883,310.003,304.883,305.012,873.57389
2021-10-203,312.003,349.653,311.003,311.002,878.78322
2021-10-193,311.993,354.993,308.003,309.512,877.48558
2021-10-183,261.013,272.003,248.003,271.252,844.22427
← NewerPage 21 of 22 · 1,262 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.