Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3,833.00 | 3,848.99 | 3,821.00 | 3,821.00 | 3,780.28 | 44 |
| 2026-05-06 | 3,900.00 | 3,900.00 | 3,859.59 | 3,865.00 | 3,823.81 | 269 |
| 2026-05-05 | 3,927.00 | 3,928.00 | 3,927.00 | 3,927.10 | 3,885.25 | 269 |
| 2026-05-04 | 3,920.00 | 3,927.00 | 3,920.00 | 3,927.00 | 3,885.15 | 32 |
| 2026-04-30 | 4,000.00 | 4,026.00 | 4,000.00 | 4,015.00 | 3,972.22 | 70 |
| 2026-04-29 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | 3,948.47 | 14 |
| 2026-04-28 | 3,912.51 | 4,014.17 | 3,912.51 | 3,961.99 | 3,919.77 | 1,609 |
| 2026-04-27 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 3,882.19 | 117 |
| 2026-04-24 | 3,967.01 | 3,967.01 | 3,967.00 | 3,967.00 | 3,924.73 | 1,299 |
← NewerPage 3 of 3 · 129 trading days
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.