See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← JNJ.MX stock page

Johnson & Johnson historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-05-152,847.002,940.832,847.002,929.652,819.869,870
2025-05-142,845.002,850.012,836.002,844.992,738.38105
2025-05-132,950.002,950.002,883.002,894.032,785.581,251
2025-05-123,033.003,034.003,033.003,034.002,920.3010,872
2025-05-093,031.543,032.003,031.543,032.002,918.38843
2025-05-083,085.003,085.003,085.003,085.002,969.390
2025-05-073,085.003,085.003,085.003,085.002,969.3911
2025-05-063,058.003,058.003,058.003,058.002,943.40369
2025-05-053,084.193,084.193,048.003,070.002,954.95158
2025-05-023,062.003,062.003,062.003,062.002,947.250
2025-04-303,062.003,062.003,062.003,062.002,947.250
2025-04-293,062.003,062.003,062.003,062.002,947.2516
2025-04-283,036.803,036.803,035.003,035.002,921.27107
2025-04-253,000.003,005.073,000.003,005.072,892.46331
2025-04-243,034.203,037.003,032.003,037.002,923.193,731
2025-04-233,088.003,088.003,088.003,088.002,972.280
2025-04-223,110.003,110.003,088.003,088.002,972.2847
2025-04-213,080.003,080.003,077.003,080.002,964.5859
2025-04-163,099.003,099.003,068.003,068.002,953.0344
2025-04-153,106.013,106.013,106.013,106.012,989.610
2025-04-143,090.003,108.813,090.003,106.012,989.61230
2025-04-113,045.003,087.003,045.003,084.002,968.43466
2025-04-103,031.903,031.903,031.903,031.902,918.28164
2025-04-093,067.003,067.003,015.003,067.002,952.07146
2025-04-083,145.703,187.183,117.423,149.993,031.952,002
2025-04-073,085.883,160.083,070.003,112.212,995.582,948
2025-04-043,255.643,255.643,254.993,255.003,133.023,157
2025-04-033,182.173,192.013,182.173,192.003,072.38653
2025-04-023,182.393,182.403,182.393,182.403,063.1431
2025-04-013,199.003,199.003,185.033,185.033,065.6747
2025-03-313,400.003,400.003,400.003,400.003,272.596
2025-03-283,350.003,350.003,345.003,345.003,219.6516
2025-03-273,329.003,330.003,314.103,314.103,189.91115
2025-03-263,263.003,263.003,263.003,263.003,140.7253
2025-03-253,267.013,267.013,144.013,170.213,051.414,066
2025-03-243,289.363,289.363,270.503,270.503,147.9475
2025-03-213,267.603,267.603,267.603,267.603,145.150
2025-03-203,267.333,267.703,267.333,267.603,145.15604
2025-03-193,255.013,266.003,255.013,266.003,143.612,688
2025-03-183,247.003,268.903,247.003,255.013,133.0343
2025-03-143,230.003,248.003,200.033,247.143,125.46625
2025-03-133,278.003,278.003,278.003,278.003,155.16151
2025-03-123,286.003,293.003,245.003,245.003,123.403,228
2025-03-113,372.003,400.003,362.003,362.003,236.01123
2025-03-103,424.003,432.003,417.003,417.003,288.95515
2025-03-073,408.003,408.003,408.003,408.003,280.2910
2025-03-063,358.003,358.003,321.073,321.073,196.6284
2025-03-053,380.003,400.003,365.003,365.003,238.90214
2025-03-043,455.003,535.003,433.503,433.503,304.83280
2025-03-033,410.003,444.003,410.003,440.003,311.09603
2025-02-283,350.003,366.503,350.003,365.003,238.90338
2025-02-273,324.993,347.203,310.003,347.203,221.772,271
2025-02-263,355.003,355.003,355.003,355.003,229.2794
2025-02-253,350.003,400.003,350.003,390.003,262.9644,569
2025-02-243,321.003,355.903,320.003,355.903,230.14234
← NewerPage 7 of 22 · 1,265 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.