Johnson & Johnson historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4,913.29 | 5,032.00 | 4,913.00 | 5,030.00 | 5,030.00 | 445 |
| 2026-10-21 | 4,801.29 | 4,801.29 | 4,774.99 | 4,797.00 | 4,797.00 | 266 |
| 2026-10-20 | 4,691.00 | 4,784.00 | 4,691.00 | 4,770.00 | 4,770.00 | 630 |
| 2026-10-19 | 4,644.00 | 4,688.00 | 4,644.00 | 4,688.00 | 4,688.00 | 204 |
| 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 |
Page 1 of 1 · 23 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.