Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3,935.49 | 3,935.49 | 3,925.40 | 3,925.40 | 3,863.05 | 891 |
| 2026-01-28 | 3,900.47 | 3,930.00 | 3,900.47 | 3,914.20 | 3,852.02 | 498 |
| 2026-01-27 | 3,871.57 | 3,871.57 | 3,847.15 | 3,847.15 | 3,786.04 | 127 |
| 2026-01-26 | 3,831.00 | 3,831.01 | 3,831.00 | 3,831.01 | 3,770.16 | 25 |
| 2026-01-23 | 3,800.00 | 3,819.44 | 3,800.00 | 3,819.00 | 3,758.34 | 240 |
| 2026-01-22 | 3,850.00 | 3,869.26 | 3,850.00 | 3,869.26 | 3,807.80 | 88 |
| 2026-01-21 | 3,760.00 | 3,830.00 | 3,725.00 | 3,813.00 | 3,752.43 | 560 |
| 2026-01-20 | 3,811.62 | 3,825.00 | 3,811.62 | 3,825.00 | 3,764.24 | 532 |
| 2026-01-19 | 3,865.00 | 3,865.00 | 3,865.00 | 3,865.00 | 3,803.61 | 0 |
| 2026-01-16 | 3,864.70 | 3,865.00 | 3,859.50 | 3,865.00 | 3,803.61 | 64 |
| 2026-01-15 | 3,874.37 | 3,874.37 | 3,874.37 | 3,874.37 | 3,812.83 | 9 |
| 2026-01-14 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 3,828.21 | 10 |
| 2026-01-13 | 3,774.33 | 3,816.00 | 3,774.33 | 3,816.00 | 3,755.38 | 61 |
| 2026-01-12 | 3,682.50 | 3,682.50 | 3,682.50 | 3,682.50 | 3,624.00 | 0 |
| 2026-01-09 | 3,682.50 | 3,700.01 | 3,682.50 | 3,682.50 | 3,624.00 | 39 |
| 2026-01-08 | 3,724.01 | 3,724.01 | 3,640.03 | 3,681.00 | 3,622.53 | 1,498 |
| 2026-01-07 | 3,726.50 | 3,726.50 | 3,707.86 | 3,724.00 | 3,664.85 | 5,816 |
| 2026-01-06 | 3,710.00 | 3,710.00 | 3,697.00 | 3,697.00 | 3,638.27 | 25 |
| 2026-01-05 | 3,637.00 | 3,637.00 | 3,616.01 | 3,616.01 | 3,558.57 | 37 |
| 2026-01-02 | 3,743.97 | 3,743.97 | 3,743.97 | 3,743.97 | 3,684.50 | 21 |
| 2025-12-31 | 3,714.55 | 3,737.80 | 3,714.55 | 3,737.80 | 3,678.43 | 13 |
| 2025-12-30 | 3,737.00 | 3,755.68 | 3,715.00 | 3,723.86 | 3,664.71 | 350 |
| 2025-12-29 | 3,737.00 | 3,750.00 | 3,737.00 | 3,737.00 | 3,677.64 | 260 |
| 2025-12-26 | 3,755.99 | 3,755.99 | 3,708.87 | 3,708.87 | 3,649.96 | 477 |
| 2025-12-24 | 3,684.70 | 3,684.70 | 3,684.70 | 3,684.70 | 3,626.17 | 0 |
| 2025-12-23 | 3,684.70 | 3,684.70 | 3,684.70 | 3,684.70 | 3,626.17 | 5 |
| 2025-12-22 | 3,734.45 | 3,734.45 | 3,734.45 | 3,734.45 | 3,675.13 | 36 |
| 2025-12-19 | 3,750.00 | 3,750.49 | 3,743.00 | 3,750.49 | 3,690.91 | 1,281 |
| 2025-12-18 | 3,775.12 | 3,793.99 | 3,744.00 | 3,762.72 | 3,702.95 | 328 |
| 2025-12-17 | 3,765.00 | 3,783.82 | 3,765.00 | 3,783.82 | 3,723.72 | 28 |
| 2025-12-16 | 3,824.00 | 3,824.00 | 3,757.00 | 3,757.00 | 3,697.32 | 630 |
| 2025-12-15 | 3,850.00 | 3,870.45 | 3,850.00 | 3,870.45 | 3,808.97 | 62 |
| 2025-12-11 | 3,785.45 | 3,800.00 | 3,775.00 | 3,775.00 | 3,715.04 | 392 |
| 2025-12-10 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,700.27 | 21 |
| 2025-12-09 | 3,680.23 | 3,680.23 | 3,672.00 | 3,672.00 | 3,613.67 | 27 |
| 2025-12-08 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,621.54 | 0 |
| 2025-12-05 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,621.54 | 20 |
| 2025-12-04 | 3,700.00 | 3,700.00 | 3,684.00 | 3,684.18 | 3,625.66 | 42 |
| 2025-12-03 | 3,754.00 | 3,754.00 | 3,750.00 | 3,750.00 | 3,690.43 | 19 |
| 2025-12-02 | 3,789.00 | 3,789.00 | 3,744.00 | 3,744.00 | 3,684.53 | 25 |
| 2025-12-01 | 3,777.99 | 3,789.99 | 3,777.99 | 3,789.99 | 3,729.79 | 26 |
| 2025-11-28 | 3,767.00 | 3,779.99 | 3,767.00 | 3,779.99 | 3,719.95 | 26 |
| 2025-11-27 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 3,735.70 | 6 |
| 2025-11-26 | 3,804.00 | 3,804.00 | 3,708.80 | 3,796.00 | 3,735.70 | 11,613 |
| 2025-11-25 | 3,792.80 | 3,830.00 | 3,792.80 | 3,804.00 | 3,743.57 | 716 |
| 2025-11-24 | 3,779.99 | 3,780.00 | 3,779.99 | 3,780.00 | 3,696.35 | 30 |
| 2025-11-21 | 3,800.30 | 3,800.30 | 3,750.01 | 3,780.00 | 3,696.35 | 1,677 |
| 2025-11-20 | 3,715.00 | 3,746.00 | 3,700.00 | 3,746.00 | 3,663.11 | 327 |
| 2025-11-19 | 3,692.64 | 3,724.00 | 3,692.64 | 3,724.00 | 3,641.59 | 59 |
| 2025-11-18 | 3,600.01 | 3,666.18 | 3,600.01 | 3,666.18 | 3,585.05 | 73 |
| 2025-11-14 | 3,606.46 | 3,606.46 | 3,598.85 | 3,598.85 | 3,519.21 | 245 |
| 2025-11-13 | 3,500.00 | 3,582.00 | 3,500.00 | 3,569.00 | 3,490.02 | 99 |
| 2025-11-12 | 3,555.86 | 3,555.86 | 3,555.86 | 3,555.86 | 3,477.17 | 321 |
| 2025-11-11 | 3,470.00 | 3,517.50 | 3,470.00 | 3,517.50 | 3,439.66 | 27 |
| 2025-11-10 | 3,453.00 | 3,453.00 | 3,453.00 | 3,453.00 | 3,376.59 | 0 |
| 2025-11-07 | 3,499.40 | 3,499.40 | 3,453.00 | 3,453.00 | 3,376.59 | 52 |
| 2025-11-06 | 3,475.90 | 3,485.44 | 3,475.90 | 3,485.44 | 3,408.31 | 42 |
| 2025-11-05 | 3,470.01 | 3,470.01 | 3,458.00 | 3,470.00 | 3,393.21 | 45 |
| 2025-11-04 | 3,425.52 | 3,485.44 | 3,410.01 | 3,485.44 | 3,408.31 | 749 |
| 2025-11-03 | 3,490.23 | 3,490.23 | 3,490.23 | 3,490.23 | 3,412.99 | 21 |
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.