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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← JNJ.MX stock page

Johnson & Johnson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-073,178.003,178.003,178.003,178.003,085.02156
2025-08-063,210.003,210.003,188.663,188.663,095.3767
2025-08-053,217.003,217.003,187.003,188.663,095.37225
2025-08-043,155.003,220.503,155.003,220.503,126.28120
2025-08-013,150.003,162.003,150.003,162.003,069.491,179
2025-07-313,125.003,125.003,119.483,119.483,028.212,391
2025-07-303,151.003,159.003,142.003,150.003,057.84721
2025-07-293,165.953,165.953,150.003,150.003,057.8414,933
2025-07-283,125.003,125.003,105.003,105.003,014.1651
2025-07-253,121.003,122.283,110.003,122.283,030.93888
2025-07-243,139.003,149.003,135.003,145.003,052.99371
2025-07-233,115.003,120.003,113.003,120.003,028.72443
2025-07-223,120.003,120.003,120.003,120.003,028.7220
2025-07-213,060.003,080.003,060.003,076.002,986.012,076
2025-07-183,059.993,078.003,059.993,078.002,987.9599
2025-07-173,060.003,072.603,060.003,060.002,970.471,078
2025-07-163,040.003,108.603,040.003,079.092,989.011,596
2025-07-152,912.002,928.002,912.002,926.802,841.17275
2025-07-142,925.002,925.002,925.002,925.002,839.42509
2025-07-112,933.812,933.812,933.812,933.812,847.980
2025-07-102,957.002,957.002,933.812,933.812,847.982,606
2025-07-092,884.902,897.612,884.902,895.602,810.88232
2025-07-082,910.002,910.002,888.402,888.402,803.89237
2025-07-072,900.012,910.002,892.002,902.002,817.10316
2025-07-042,910.002,910.002,910.002,910.002,824.860
2025-07-032,911.002,920.002,905.002,910.002,824.86130
2025-07-022,922.402,922.402,910.002,910.002,824.86841
2025-07-012,847.002,847.002,847.002,847.002,763.710
2025-06-302,865.012,865.012,846.002,847.002,763.71137
2025-06-272,870.842,888.002,870.002,870.012,786.042,188
2025-06-262,910.002,910.002,910.002,910.002,824.863,163
2025-06-252,870.012,870.012,870.012,870.012,786.043,190
2025-06-242,912.672,912.672,912.672,912.672,827.453,160
2025-06-232,882.182,882.182,882.182,882.182,797.866
2025-06-202,880.012,880.012,856.332,863.722,779.9492
2025-06-192,885.002,885.002,885.002,885.002,800.590
2025-06-182,935.002,935.002,885.002,885.002,800.5965
2025-06-172,932.002,932.002,932.002,932.002,846.2220
2025-06-162,983.002,983.002,932.002,932.002,846.224,107
2025-06-132,980.002,983.002,980.002,983.002,895.7355
2025-06-122,940.662,940.662,940.662,940.662,854.630
2025-06-112,956.002,956.002,933.002,940.662,854.6375
2025-06-102,972.992,999.102,970.002,987.902,900.4840
2025-06-092,972.992,972.992,972.992,972.992,886.010
2025-06-062,958.402,972.992,958.202,972.992,886.0177
2025-06-052,948.902,959.992,944.552,944.552,858.40272
2025-06-042,960.002,960.002,960.002,960.002,873.403,170
2025-06-033,003.873,003.872,988.842,988.842,901.4014
2025-06-022,936.002,978.002,936.002,978.002,890.87280
2025-05-302,986.762,999.002,986.762,999.002,911.261,235
2025-05-292,948.002,950.002,946.502,946.502,860.30363
2025-05-282,950.002,960.002,950.002,960.002,873.4019
2025-05-272,931.932,949.002,925.922,947.002,860.7829,337
2025-05-262,948.522,948.522,948.522,948.522,838.030
2025-05-232,945.302,948.692,931.942,948.522,838.031,355
2025-05-222,931.002,933.482,931.002,933.482,823.552,112
2025-05-212,978.962,981.652,975.002,975.002,863.516,309
2025-05-202,966.982,966.982,959.992,959.992,849.0735
2025-05-192,946.022,952.332,946.012,952.332,841.692,084
2025-05-162,942.002,945.002,942.002,945.002,834.6467
← NewerPage 6 of 21 · 1,258 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.