Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3,486.14 | 3,493.77 | 3,486.14 | 3,493.77 | 3,416.46 | 238 |
| 2025-10-30 | 3,469.71 | 3,504.00 | 3,469.71 | 3,503.66 | 3,426.13 | 791 |
| 2025-10-29 | 3,429.99 | 3,429.99 | 3,429.99 | 3,429.99 | 3,354.09 | 21 |
| 2025-10-28 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 3,424.50 | 0 |
| 2025-10-27 | 3,505.51 | 3,505.51 | 3,502.00 | 3,502.00 | 3,424.50 | 230 |
| 2025-10-24 | 3,500.00 | 3,500.00 | 3,482.50 | 3,490.00 | 3,412.77 | 423 |
| 2025-10-23 | 3,549.99 | 3,549.99 | 3,549.99 | 3,549.99 | 3,471.43 | 0 |
| 2025-10-22 | 3,549.99 | 3,549.99 | 3,549.99 | 3,549.99 | 3,471.43 | 17 |
| 2025-10-21 | 3,537.00 | 3,537.00 | 3,537.00 | 3,537.00 | 3,458.73 | 35 |
| 2025-10-20 | 3,574.38 | 3,574.38 | 3,537.22 | 3,537.22 | 3,458.95 | 64 |
| 2025-10-17 | 3,545.33 | 3,551.65 | 3,545.33 | 3,547.00 | 3,468.51 | 218 |
| 2025-10-16 | 3,528.00 | 3,546.00 | 3,528.00 | 3,546.00 | 3,467.53 | 79 |
| 2025-10-15 | 3,520.00 | 3,530.78 | 3,520.00 | 3,526.90 | 3,448.85 | 310 |
| 2025-10-14 | 3,470.53 | 3,523.00 | 3,470.53 | 3,523.00 | 3,445.04 | 751 |
| 2025-10-13 | 3,565.00 | 3,565.00 | 3,500.00 | 3,518.16 | 3,440.31 | 1,705 |
| 2025-10-10 | 3,550.00 | 3,550.00 | 3,539.99 | 3,550.00 | 3,471.44 | 71 |
| 2025-10-09 | 3,498.99 | 3,510.00 | 3,498.99 | 3,510.00 | 3,432.33 | 64 |
| 2025-10-08 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,393.21 | 452 |
| 2025-10-07 | 3,417.00 | 3,474.00 | 3,415.00 | 3,474.00 | 3,397.12 | 190 |
| 2025-10-06 | 3,453.99 | 3,453.99 | 3,453.99 | 3,453.99 | 3,377.56 | 14 |
| 2025-10-03 | 3,449.00 | 3,449.00 | 3,449.00 | 3,449.00 | 3,372.68 | 16 |
| 2025-10-02 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 3,354.10 | 1,658 |
| 2025-10-01 | 3,410.00 | 3,410.00 | 3,385.00 | 3,385.00 | 3,310.09 | 21 |
| 2025-09-30 | 3,354.39 | 3,408.00 | 3,342.70 | 3,395.00 | 3,319.87 | 389 |
| 2025-09-29 | 3,300.00 | 3,322.00 | 3,300.00 | 3,322.00 | 3,248.49 | 287 |
| 2025-09-26 | 3,291.00 | 3,298.40 | 3,291.00 | 3,298.40 | 3,225.41 | 1,721 |
| 2025-09-25 | 3,289.00 | 3,290.00 | 3,257.18 | 3,280.70 | 3,208.10 | 1,054 |
| 2025-09-24 | 3,231.01 | 3,231.01 | 3,231.01 | 3,231.01 | 3,159.51 | 5 |
| 2025-09-23 | 3,320.00 | 3,320.00 | 3,228.97 | 3,231.00 | 3,159.50 | 298 |
| 2025-09-22 | 3,246.35 | 3,246.35 | 3,200.01 | 3,200.01 | 3,129.20 | 42 |
| 2025-09-19 | 3,230.00 | 3,255.00 | 3,230.00 | 3,246.35 | 3,174.51 | 13,991 |
| 2025-09-18 | 3,250.01 | 3,250.01 | 3,250.01 | 3,250.01 | 3,178.09 | 0 |
| 2025-09-17 | 3,250.01 | 3,250.01 | 3,250.01 | 3,250.01 | 3,178.09 | 0 |
| 2025-09-15 | 3,254.00 | 3,258.70 | 3,245.01 | 3,250.01 | 3,178.09 | 84 |
| 2025-09-12 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,222.09 | 8 |
| 2025-09-11 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,217.20 | 14 |
| 2025-09-10 | 3,260.02 | 3,267.00 | 3,260.02 | 3,267.00 | 3,194.70 | 44 |
| 2025-09-09 | 3,296.00 | 3,296.00 | 3,290.00 | 3,290.00 | 3,217.20 | 26 |
| 2025-09-08 | 3,330.97 | 3,330.97 | 3,330.97 | 3,330.97 | 3,257.26 | 0 |
| 2025-09-05 | 3,298.92 | 3,332.79 | 3,298.92 | 3,330.97 | 3,257.26 | 908 |
| 2025-09-04 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 3,259.24 | 29,911 |
| 2025-09-03 | 3,306.78 | 3,306.78 | 3,306.78 | 3,306.78 | 3,233.60 | 245 |
| 2025-09-02 | 3,329.00 | 3,335.00 | 3,325.00 | 3,335.00 | 3,261.20 | 1,415 |
| 2025-09-01 | 3,319.67 | 3,319.67 | 3,319.67 | 3,319.67 | 3,246.21 | 8 |
| 2025-08-29 | 3,281.00 | 3,304.00 | 3,281.00 | 3,304.00 | 3,230.89 | 39 |
| 2025-08-28 | 3,270.00 | 3,277.77 | 3,270.00 | 3,277.76 | 3,205.23 | 112 |
| 2025-08-27 | 3,295.00 | 3,310.00 | 3,293.04 | 3,303.50 | 3,230.40 | 1,328 |
| 2025-08-26 | 3,331.00 | 3,331.00 | 3,295.00 | 3,295.00 | 3,222.09 | 225 |
| 2025-08-25 | 3,360.00 | 3,360.00 | 3,332.00 | 3,332.00 | 3,234.52 | 49 |
| 2025-08-22 | 3,369.98 | 3,369.98 | 3,333.00 | 3,333.00 | 3,235.49 | 87 |
| 2025-08-21 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3,261.70 | 8 |
| 2025-08-20 | 3,359.99 | 3,360.00 | 3,359.99 | 3,360.00 | 3,261.70 | 25 |
| 2025-08-19 | 3,337.00 | 3,354.90 | 3,337.00 | 3,354.90 | 3,256.75 | 13,140 |
| 2025-08-18 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 3,239.37 | 67 |
| 2025-08-15 | 3,287.00 | 3,330.00 | 3,285.00 | 3,330.00 | 3,232.58 | 10,106 |
| 2025-08-14 | 3,268.00 | 3,299.30 | 3,267.00 | 3,299.30 | 3,202.77 | 150 |
| 2025-08-13 | 3,174.51 | 3,247.46 | 3,174.51 | 3,247.46 | 3,152.45 | 380 |
| 2025-08-12 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,172.39 | 49 |
| 2025-08-11 | 3,243.50 | 3,243.50 | 3,243.50 | 3,243.50 | 3,148.61 | 47 |
| 2025-08-08 | 3,182.49 | 3,228.23 | 3,182.49 | 3,228.23 | 3,133.78 | 119 |
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.