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
2025-02-143,185.003,186.003,183.493,183.503,040.0377
2025-02-133,197.003,229.983,197.003,229.983,084.4273
2025-02-123,194.953,194.953,194.953,194.953,050.970
2025-02-113,194.953,194.953,194.953,194.953,050.9712
2025-02-103,173.003,173.003,173.003,173.003,030.0150
2025-02-073,170.003,170.003,162.003,162.003,019.50262
2025-02-063,176.243,176.243,140.013,140.012,998.5046
2025-02-053,188.003,188.003,150.993,150.993,008.99303
2025-02-043,100.023,150.003,100.023,150.003,008.04458
2025-01-313,151.003,157.803,149.603,149.953,008.0088
2025-01-303,110.003,170.003,110.003,170.003,027.14239
2025-01-293,110.003,121.003,107.003,110.002,969.85511
2025-01-283,110.003,110.003,085.003,095.012,955.5354
2025-01-273,100.003,170.003,099.003,168.993,026.183,252
2025-01-242,978.002,978.002,965.112,969.002,835.20555
2025-01-232,977.003,010.002,977.002,977.772,843.58634
2025-01-222,965.002,971.002,930.002,962.242,828.751,871
2025-01-213,049.123,060.003,045.003,045.002,907.781,290
2025-01-203,070.003,070.003,020.003,020.002,883.90622
2025-01-173,047.023,070.003,047.023,057.552,919.767,055
2025-01-163,001.983,075.003,001.983,070.002,931.65544
2025-01-152,935.252,973.502,935.252,962.502,828.99311
2025-01-143,030.003,030.002,938.002,950.002,817.062,790
2025-01-132,986.003,000.002,986.002,992.802,857.931,391
2025-01-102,930.002,958.002,930.002,955.002,821.831,076
2025-01-092,949.992,949.992,949.992,949.992,817.0552
2025-01-082,900.002,948.002,890.002,900.002,769.31261
2025-01-073,016.003,016.002,938.002,975.002,840.9379
2025-01-062,930.002,930.002,915.002,915.002,783.63366
2025-01-032,965.002,986.002,965.002,975.002,840.93102
2025-01-022,968.002,968.002,968.002,968.002,834.259
2024-12-312,988.963,007.002,988.963,007.002,871.4943
2024-12-302,949.082,949.082,947.582,947.582,814.75400
2024-12-272,890.012,978.002,890.012,978.002,843.79272
2024-12-262,944.002,944.012,939.102,939.102,806.6576
2024-12-242,923.002,923.002,923.002,923.002,791.2721
2024-12-232,900.002,930.002,900.002,930.002,797.96205
2024-12-202,902.692,913.052,900.002,900.002,769.313,837
2024-12-192,947.002,961.002,932.002,940.002,807.51427
2024-12-182,960.002,960.002,945.002,947.002,814.1934,259
2024-12-172,912.002,953.002,906.002,945.002,812.281,853
2024-12-162,942.002,942.002,900.002,900.002,769.3198
2024-12-132,940.002,957.002,938.002,957.002,823.74180
2024-12-112,955.032,955.032,952.002,952.002,818.971,867
2024-12-103,017.013,022.003,010.003,018.002,881.991,896
2024-12-093,028.003,031.003,028.003,031.002,894.41454
2024-12-063,050.003,050.003,002.003,004.002,868.621,198
2024-12-053,045.003,045.003,013.003,014.002,878.17144
2024-12-043,060.003,060.003,050.003,050.002,912.5549
2024-12-033,142.003,142.003,142.003,142.003,000.400
2024-12-023,165.003,165.003,142.003,142.003,000.402,689
2024-11-293,190.003,190.003,190.003,190.003,046.241,514
2024-11-283,190.013,190.013,190.013,190.013,046.250
2024-11-273,180.003,190.013,180.003,190.013,046.2569
2024-11-263,168.183,168.183,168.183,168.183,025.400
2024-11-253,168.183,168.183,168.183,168.183,000.910
2024-11-223,200.003,200.003,168.183,168.183,000.9110,122
2024-11-213,164.553,164.553,164.553,164.552,997.4719
2024-11-203,082.053,082.053,070.013,070.012,907.92133
2024-11-193,064.003,064.003,064.003,064.002,902.2314
← NewerPage 8 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.