Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,721.83 | 4,748.00 | 4,719.00 | 4,721.00 | 4,721.00 | 546 |
| 2026-10-15 | 4,672.00 | 4,802.00 | 4,672.00 | 4,750.00 | 4,750.00 | 3,617 |
| 2026-10-14 | 4,580.00 | 4,700.00 | 4,580.00 | 4,689.03 | 4,689.03 | 316 |
| 2026-10-13 | 4,599.50 | 4,599.50 | 4,525.00 | 4,580.00 | 4,580.00 | 4,548 |
| 2026-10-12 | 4,784.00 | 4,802.00 | 4,784.00 | 4,802.00 | 4,802.00 | 59 |
| 2026-10-09 | 4,770.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | 1,228 |
| 2026-10-08 | 4,623.18 | 4,623.18 | 4,623.18 | 4,623.18 | 4,623.18 | 10 |
| 2026-10-07 | 4,660.00 | 4,670.00 | 4,660.00 | 4,663.00 | 4,663.00 | 111 |
| 2026-10-06 | 4,542.00 | 4,590.00 | 4,542.00 | 4,583.86 | 4,583.86 | 141 |
| 2026-10-05 | 4,650.00 | 4,660.00 | 4,597.00 | 4,620.00 | 4,620.00 | 457 |
| 2026-10-02 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 0 |
| 2026-10-01 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 59 |
| 2026-09-30 | 4,817.84 | 4,825.90 | 4,791.99 | 4,791.99 | 4,791.99 | 255 |
| 2026-09-29 | 4,847.14 | 4,847.14 | 4,811.00 | 4,825.13 | 4,825.13 | 283 |
| 2026-09-28 | 4,864.00 | 4,871.50 | 4,864.00 | 4,871.50 | 4,871.50 | 405 |
| 2026-09-25 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 10 |
| 2026-09-24 | 4,700.00 | 4,777.50 | 4,700.00 | 4,777.50 | 4,777.50 | 294 |
| 2026-09-23 | 4,700.00 | 4,700.00 | 4,680.00 | 4,700.00 | 4,700.00 | 83 |
| 2026-09-22 | 4,584.00 | 4,664.55 | 4,584.00 | 4,655.50 | 4,655.50 | 291 |
| 2026-09-21 | 4,622.00 | 4,673.00 | 4,622.00 | 4,645.11 | 4,645.11 | 73 |
| 2026-09-18 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0 |
| 2026-09-17 | 4,620.00 | 4,620.00 | 4,611.00 | 4,620.00 | 4,620.00 | 858 |
| 2026-09-15 | 4,531.00 | 4,570.00 | 4,487.75 | 4,552.66 | 4,552.66 | 3,103 |
| 2026-09-14 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0 |
| 2026-09-11 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 24 |
| 2026-09-10 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 8 |
| 2026-09-09 | 4,540.00 | 4,540.00 | 4,532.00 | 4,532.00 | 4,532.00 | 113 |
| 2026-09-08 | 4,540.00 | 4,560.00 | 4,540.00 | 4,560.00 | 4,560.00 | 38 |
| 2026-09-07 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 0 |
| 2026-09-04 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 13 |
| 2026-09-03 | 4,712.00 | 4,712.00 | 4,711.62 | 4,711.62 | 4,711.62 | 207 |
| 2026-09-02 | 4,732.00 | 4,732.00 | 4,668.00 | 4,668.00 | 4,668.00 | 65 |
| 2026-09-01 | 4,599.46 | 4,599.46 | 4,599.46 | 4,599.46 | 4,599.46 | 239 |
| 2026-08-31 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 8 |
| 2026-08-28 | 4,540.00 | 4,540.00 | 4,526.00 | 4,526.00 | 4,526.00 | 78 |
| 2026-08-27 | 4,529.20 | 4,529.20 | 4,527.43 | 4,527.43 | 4,527.43 | 11,727 |
| 2026-08-26 | 4,609.04 | 4,609.04 | 4,609.04 | 4,609.04 | 4,609.04 | 245 |
| 2026-08-25 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 9 |
| 2026-08-24 | 4,588.00 | 4,588.00 | 4,588.00 | 4,588.00 | 4,565.29 | 0 |
| 2026-08-21 | 4,584.00 | 4,588.00 | 4,584.00 | 4,588.00 | 4,565.29 | 100 |
| 2026-08-20 | 4,620.00 | 4,634.00 | 4,580.54 | 4,580.54 | 4,557.86 | 18,668 |
| 2026-08-19 | 4,600.95 | 4,600.95 | 4,600.95 | 4,600.95 | 4,578.17 | 2,558 |
| 2026-08-18 | 4,568.55 | 4,625.00 | 4,568.55 | 4,625.00 | 4,602.10 | 848 |
| 2026-08-17 | 4,431.62 | 4,431.62 | 4,431.62 | 4,431.62 | 4,409.68 | 48 |
| 2026-08-14 | 4,452.00 | 4,452.00 | 4,452.00 | 4,452.00 | 4,429.96 | 53 |
| 2026-08-13 | 4,456.00 | 4,456.00 | 4,454.86 | 4,454.86 | 4,432.81 | 51,819 |
| 2026-08-12 | 4,447.85 | 4,456.00 | 4,447.85 | 4,456.00 | 4,433.94 | 97 |
| 2026-08-11 | 4,451.00 | 4,451.00 | 4,439.00 | 4,439.00 | 4,417.02 | 61 |
| 2026-08-10 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,427.97 | 26 |
| 2026-08-07 | 4,400.00 | 4,405.00 | 4,400.00 | 4,405.00 | 4,383.19 | 1,265 |
| 2026-08-06 | 4,464.02 | 4,464.02 | 4,404.07 | 4,421.00 | 4,399.11 | 504 |
| 2026-08-05 | 4,425.09 | 4,480.00 | 4,425.09 | 4,480.00 | 4,457.82 | 117 |
| 2026-08-04 | 4,387.30 | 4,387.31 | 4,387.30 | 4,387.31 | 4,365.59 | 28 |
| 2026-08-03 | 4,345.00 | 4,397.00 | 4,345.00 | 4,397.00 | 4,375.23 | 307 |
| 2026-07-31 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,427.97 | 441 |
| 2026-07-30 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,418.02 | 38 |
| 2026-07-29 | 4,669.99 | 4,670.00 | 4,622.00 | 4,622.00 | 4,599.12 | 1,343 |
| 2026-07-28 | 4,700.00 | 4,725.00 | 4,670.01 | 4,670.01 | 4,646.89 | 137 |
| 2026-07-27 | 4,686.00 | 4,686.00 | 4,673.00 | 4,680.96 | 4,657.79 | 111 |
| 2026-07-24 | 4,594.00 | 4,609.99 | 4,593.00 | 4,609.99 | 4,587.17 | 74 |
Page 1 of 2 · 64 trading daysOlder →
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.