Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 2,902.23 | 14 |
| 2024-11-15 | 3,140.87 | 3,140.87 | 3,140.87 | 3,140.87 | 2,975.04 | 3,326 |
| 2024-11-14 | 3,142.07 | 3,142.07 | 3,115.50 | 3,115.50 | 2,951.01 | 48 |
| 2024-11-13 | 3,200.00 | 3,200.00 | 3,140.00 | 3,142.07 | 2,976.18 | 452 |
| 2024-11-12 | 3,165.00 | 3,165.00 | 3,143.00 | 3,150.00 | 2,983.69 | 117 |
| 2024-11-11 | 3,219.00 | 3,229.99 | 3,165.99 | 3,165.99 | 2,998.84 | 144 |
| 2024-11-08 | 3,090.00 | 3,125.50 | 3,090.00 | 3,125.50 | 2,960.48 | 20 |
| 2024-11-07 | 3,124.70 | 3,124.70 | 3,103.00 | 3,103.95 | 2,940.07 | 1,505 |
| 2024-11-06 | 3,206.28 | 3,206.28 | 3,199.98 | 3,200.00 | 3,031.05 | 148 |
| 2024-11-05 | 3,154.50 | 3,197.00 | 3,154.50 | 3,186.00 | 3,017.79 | 255 |
| 2024-11-04 | 3,220.41 | 3,220.41 | 3,220.41 | 3,220.41 | 3,050.38 | 0 |
| 2024-11-01 | 3,220.41 | 3,220.41 | 3,220.41 | 3,220.41 | 3,050.38 | 4,803 |
| 2024-10-31 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 3,040.52 | 24 |
| 2024-10-30 | 3,245.00 | 3,245.00 | 3,225.01 | 3,225.01 | 3,054.74 | 167 |
| 2024-10-29 | 3,238.00 | 3,238.00 | 3,225.00 | 3,225.00 | 3,054.73 | 30 |
| 2024-10-28 | 3,232.00 | 3,267.98 | 3,232.00 | 3,267.98 | 3,095.44 | 154 |
| 2024-10-25 | 3,241.00 | 3,241.00 | 3,180.00 | 3,206.78 | 3,037.47 | 146 |
| 2024-10-24 | 3,156.02 | 3,156.02 | 3,156.02 | 3,156.02 | 2,989.39 | 20 |
| 2024-10-23 | 3,260.95 | 3,260.95 | 3,260.95 | 3,260.95 | 3,088.78 | 0 |
| 2024-10-22 | 3,233.00 | 3,260.95 | 3,232.00 | 3,260.95 | 3,088.78 | 50 |
| 2024-10-21 | 3,261.69 | 3,261.69 | 3,261.69 | 3,261.69 | 3,089.48 | 14 |
| 2024-10-18 | 3,234.00 | 3,261.69 | 3,234.00 | 3,261.69 | 3,089.48 | 56 |
| 2024-10-17 | 3,281.50 | 3,281.50 | 3,281.50 | 3,281.50 | 3,108.25 | 79 |
| 2024-10-16 | 3,259.00 | 3,268.00 | 3,259.00 | 3,260.00 | 3,087.88 | 381 |
| 2024-10-15 | 3,247.00 | 3,247.00 | 3,208.50 | 3,208.50 | 3,039.10 | 9,469 |
| 2024-10-14 | 3,116.10 | 3,161.63 | 3,116.10 | 3,138.08 | 2,972.40 | 158 |
| 2024-10-11 | 3,133.00 | 3,133.00 | 3,133.00 | 3,133.00 | 2,967.59 | 0 |
| 2024-10-10 | 3,080.00 | 3,140.00 | 3,080.00 | 3,133.00 | 2,967.59 | 39 |
| 2024-10-09 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 2,917.39 | 0 |
| 2024-10-08 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 2,917.39 | 0 |
| 2024-10-07 | 3,100.00 | 3,100.00 | 3,080.00 | 3,080.00 | 2,917.39 | 25 |
| 2024-10-04 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 2,983.69 | 0 |
| 2024-10-03 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 2,983.69 | 0 |
| 2024-10-02 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 2,983.69 | 6 |
| 2024-09-30 | 3,158.81 | 3,158.81 | 3,100.01 | 3,150.00 | 2,983.69 | 37 |
| 2024-09-27 | 3,172.00 | 3,205.92 | 3,172.00 | 3,202.50 | 3,033.42 | 1,954 |
| 2024-09-26 | 3,125.01 | 3,172.00 | 3,125.01 | 3,172.00 | 3,004.53 | 128 |
| 2024-09-25 | 3,150.00 | 3,151.00 | 3,147.50 | 3,151.00 | 2,984.64 | 473 |
| 2024-09-24 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 2,990.32 | 0 |
| 2024-09-23 | 3,200.00 | 3,200.00 | 3,157.00 | 3,157.00 | 2,990.32 | 227 |
| 2024-09-20 | 3,193.00 | 3,193.00 | 3,192.99 | 3,192.99 | 3,024.41 | 20 |
| 2024-09-19 | 3,190.00 | 3,196.01 | 3,190.00 | 3,196.01 | 3,027.27 | 25 |
| 2024-09-18 | 3,200.00 | 3,206.08 | 3,200.00 | 3,206.08 | 3,036.81 | 410 |
| 2024-09-17 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 3,029.16 | 80 |
| 2024-09-13 | 3,179.00 | 3,179.00 | 3,160.02 | 3,160.02 | 2,993.18 | 58 |
| 2024-09-12 | 3,180.01 | 3,209.00 | 3,180.01 | 3,201.85 | 3,032.80 | 2,281 |
| 2024-09-11 | 3,332.98 | 3,332.98 | 3,270.00 | 3,277.15 | 3,104.13 | 184 |
| 2024-09-10 | 3,369.00 | 3,369.00 | 3,330.01 | 3,330.01 | 3,154.20 | 52 |
| 2024-09-09 | 3,305.00 | 3,317.00 | 3,297.00 | 3,315.13 | 3,140.10 | 742 |
| 2024-09-06 | 3,305.00 | 3,305.00 | 3,295.00 | 3,295.00 | 3,121.03 | 223 |
| 2024-09-05 | 3,315.50 | 3,315.50 | 3,315.50 | 3,315.50 | 3,140.45 | 71 |
| 2024-09-04 | 3,342.34 | 3,342.34 | 3,305.00 | 3,328.00 | 3,152.29 | 590 |
| 2024-09-03 | 3,285.00 | 3,330.00 | 3,285.00 | 3,330.00 | 3,154.19 | 769 |
| 2024-09-02 | 3,244.99 | 3,244.99 | 3,244.99 | 3,244.99 | 3,073.67 | 10 |
| 2024-08-30 | 3,239.00 | 3,245.00 | 3,239.00 | 3,245.00 | 3,073.67 | 21 |
| 2024-08-29 | 3,261.00 | 3,261.00 | 3,248.01 | 3,248.01 | 3,076.53 | 822 |
| 2024-08-28 | 3,210.00 | 3,230.00 | 3,210.00 | 3,223.00 | 3,052.84 | 202 |
| 2024-08-27 | 3,195.00 | 3,210.00 | 3,195.00 | 3,210.00 | 3,040.52 | 206 |
| 2024-08-26 | 3,158.95 | 3,200.90 | 3,158.95 | 3,200.90 | 3,008.79 | 297 |
| 2024-08-23 | 3,100.08 | 3,101.80 | 3,060.02 | 3,079.80 | 2,894.96 | 895 |
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.