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
2026-04-293,991.003,991.003,991.003,991.003,948.4714
2026-04-283,912.514,014.173,912.513,961.993,919.771,609
2026-04-273,924.003,924.003,924.003,924.003,882.19117
2026-04-243,967.013,967.013,967.003,967.003,924.731,299
2026-04-234,018.004,018.004,015.004,016.003,973.2015
2026-04-223,917.003,925.003,900.003,900.003,858.4461
2026-04-213,918.503,918.503,918.503,918.503,876.7458
2026-04-204,040.004,070.004,008.004,008.003,965.29132
2026-04-174,048.504,048.504,048.504,048.504,005.36637
2026-04-164,044.504,050.004,036.004,050.004,006.8498
2026-04-154,180.804,180.804,111.004,111.004,067.197,022
2026-04-144,150.004,170.004,100.004,160.004,115.677,698
2026-04-134,168.014,168.014,168.014,168.014,123.590
2026-04-104,168.014,168.014,168.014,168.014,123.5929
2026-04-094,230.004,230.004,197.004,197.004,152.28160
2026-04-084,180.004,198.004,180.004,190.004,145.35160
2026-04-074,250.004,300.004,250.004,300.004,254.18819
2026-04-064,369.934,369.934,369.934,369.934,323.364,109
2026-04-014,366.004,375.004,361.024,375.004,328.3857
2026-03-314,380.004,399.904,380.004,399.904,353.01900
2026-03-304,365.004,365.004,365.004,365.004,318.4943
2026-03-274,376.004,377.004,365.004,365.004,318.4935
2026-03-264,270.004,301.354,270.004,290.564,244.84560
2026-03-254,265.004,280.004,265.004,280.004,234.39734
2026-03-244,185.004,188.344,185.004,188.344,143.7118
2026-03-234,192.504,220.004,192.504,220.004,175.0320
2026-03-204,221.994,234.004,221.994,234.004,188.8814
2026-03-194,210.004,210.004,210.004,210.004,165.1497
2026-03-184,219.794,219.794,195.004,196.004,151.295,095
2026-03-174,320.004,320.004,241.004,241.004,195.814,715
2026-03-134,372.754,372.754,360.004,360.004,313.54483
2026-03-124,280.014,301.424,265.604,265.604,220.15324
2026-03-114,285.004,285.004,285.004,285.004,239.340
2026-03-104,324.004,324.004,285.004,285.004,239.3432
2026-03-094,324.004,324.004,324.004,324.004,277.92461
2026-03-064,221.994,237.604,205.004,237.604,192.44523
2026-03-054,312.494,312.494,221.994,221.994,177.0035
2026-03-044,315.694,315.694,315.694,315.694,269.7017
2026-03-034,351.004,351.004,351.004,351.004,304.6310
2026-03-024,292.004,292.004,292.004,292.004,246.26183
2026-02-274,180.384,253.004,180.384,253.004,207.6867
2026-02-264,182.004,185.284,182.004,185.284,140.681,251
2026-02-254,205.004,210.004,200.004,210.004,165.1433
2026-02-244,240.014,240.014,240.014,240.014,194.8316
2026-02-234,200.004,240.014,200.004,240.014,172.66189
2026-02-204,278.194,278.194,166.004,172.004,105.73389
2026-02-194,230.004,256.914,219.954,256.914,189.29241
2026-02-184,171.974,210.894,171.974,210.894,144.0015,008
2026-02-174,180.014,180.014,160.004,176.004,109.6774
2026-02-164,203.334,203.334,203.334,203.334,136.565
2026-02-134,196.004,196.004,175.004,180.004,113.60189
2026-02-124,243.004,243.004,243.004,243.004,175.6010
2026-02-114,119.004,119.004,119.004,119.004,053.5785
2026-02-104,087.004,115.004,087.004,107.444,042.192,718
2026-02-094,104.724,125.244,087.004,087.004,022.08628
2026-02-064,138.004,145.004,101.024,145.004,079.16164
2026-02-054,162.004,162.004,121.014,148.004,082.115,358
2026-02-044,050.004,050.004,050.004,050.003,985.670
2026-02-034,050.004,050.004,050.004,050.003,985.6775
2026-01-303,925.403,982.243,925.403,982.243,918.9838
← NewerPage 3 of 5 · 250 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.