Singapore markets open in 1 hour 3 minutes

Johnson & Johnson (JNJ.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
2,517.00+1.00 (+0.04%)
At close: 01:23PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242,521.002,528.002,517.002,517.002,517.0075
08 May 20242,516.002,516.002,516.002,516.002,516.00-
07 May 20242,517.002,518.002,516.002,516.002,516.00613
06 May 20242,508.002,508.002,508.002,508.002,508.0062
03 May 20242,545.002,545.002,540.002,540.002,540.0042
02 May 20242,548.002,548.002,531.002,540.002,540.001,879
30 Apr 20242,486.002,540.002,478.002,485.002,485.00355
29 Apr 20242,511.082,511.082,485.482,485.482,485.48117
26 Apr 20242,513.002,513.002,505.402,508.002,508.004,488
25 Apr 20242,528.502,528.502,525.502,527.502,527.5060
24 Apr 20242,545.012,545.012,532.702,534.002,534.00782
23 Apr 20242,545.012,545.012,545.012,545.012,545.0110,039
22 Apr 20242,559.802,568.002,553.002,558.002,558.00706
19 Apr 20242,525.002,530.002,525.002,530.002,530.00757
18 Apr 20242,475.002,479.002,472.002,477.902,477.905,977
17 Apr 20242,443.012,451.002,443.012,446.482,446.4874
16 Apr 20242,479.992,479.992,468.002,471.502,471.50195
15 Apr 20242,477.022,479.002,477.022,479.002,479.0025
12 Apr 20242,454.002,454.002,454.002,454.002,454.00-
11 Apr 20242,500.002,500.002,454.002,454.002,454.005,862
10 Apr 20242,499.702,499.702,499.702,499.702,499.70-
09 Apr 20242,501.082,501.082,499.702,499.702,499.70567
08 Apr 20242,512.002,512.002,478.002,483.772,483.77296
05 Apr 20242,512.002,512.502,512.002,512.002,512.0020,550
04 Apr 20242,551.692,551.692,535.002,535.002,535.0019
03 Apr 20242,585.002,585.002,558.002,558.002,558.0089
02 Apr 20242,600.002,600.002,600.002,600.002,600.001,815
01 Apr 20242,625.002,625.002,624.622,624.622,624.62101
27 Mar 20242,593.502,619.972,593.502,606.852,606.85263
26 Mar 20242,619.982,619.982,619.982,619.982,619.9816
25 Mar 20242,593.002,593.002,593.002,593.002,593.005
22 Mar 20242,605.002,605.002,605.002,605.002,605.0015
21 Mar 20242,622.502,660.992,622.502,660.992,660.991,352
20 Mar 20242,631.002,631.002,602.002,602.002,602.0055
19 Mar 20242,634.002,634.002,630.002,631.002,631.001,394
15 Mar 20242,691.372,691.372,691.372,691.372,691.37-
14 Mar 20242,691.372,691.372,691.372,691.372,691.37-
13 Mar 20242,691.372,691.372,691.372,691.372,691.3743
12 Mar 20242,706.202,706.202,706.202,706.202,706.20-
11 Mar 20242,706.202,706.202,706.202,706.202,706.20-
08 Mar 20242,706.202,706.202,706.202,706.202,706.20-
07 Mar 20242,706.202,706.202,706.202,706.202,706.20-
06 Mar 20242,706.202,706.202,706.202,706.202,706.20-
05 Mar 20242,698.022,706.202,698.022,706.202,706.2034
04 Mar 20242,747.302,747.302,747.302,747.302,747.3020
01 Mar 20242,739.912,761.672,739.912,739.912,739.9138,751
29 Feb 20242,756.002,756.002,756.002,756.002,756.00-
28 Feb 20242,750.002,757.002,744.802,756.002,756.00614
27 Feb 20242,727.002,743.002,727.002,743.002,743.001,067
26 Feb 20242,727.022,727.022,727.022,727.022,727.02-
23 Feb 20242,727.022,727.022,727.022,727.022,727.02-
22 Feb 20242,705.002,727.022,705.002,727.022,727.02127
21 Feb 20242,695.002,695.002,695.002,695.002,695.0035
20 Feb 20242,675.002,675.002,675.002,675.002,675.00-
19 Feb 20242,675.002,675.002,675.002,675.002,675.00-
16 Feb 20242,676.002,676.002,675.002,675.002,675.00258
16 Feb 20241.19 Dividend
15 Feb 20242,689.002,689.002,689.002,689.002,687.8111
14 Feb 20242,670.002,670.002,655.002,655.002,653.82305
13 Feb 20242,695.002,700.002,687.352,687.352,686.1698
12 Feb 20242,682.002,698.002,682.002,698.002,696.8177
09 Feb 20242,685.002,685.002,674.002,674.002,672.82286
08 Feb 20242,666.002,679.002,662.002,679.002,677.81358
07 Feb 20242,715.002,777.792,690.012,690.012,688.822,096
06 Feb 20242,692.002,692.002,692.002,692.002,690.81-
02 Feb 20242,692.002,692.002,692.002,692.002,690.8187
01 Feb 20242,723.002,723.002,723.002,723.002,721.79-
31 Jan 20242,723.002,723.002,723.002,723.002,721.79-
30 Jan 20242,640.002,723.002,640.002,723.002,721.7958
29 Jan 20242,736.002,736.002,736.002,736.002,734.79-
26 Jan 20242,747.002,747.002,736.002,736.002,734.79104
25 Jan 20242,733.002,746.372,733.002,746.372,745.15220
24 Jan 20242,745.002,745.002,733.002,733.002,731.7956
23 Jan 20242,770.012,780.002,751.302,778.652,777.421,026
22 Jan 20242,780.002,794.002,779.992,794.002,792.7657
19 Jan 20242,757.002,757.002,757.002,757.002,755.78628
18 Jan 20242,759.002,759.002,750.002,756.192,754.97404
17 Jan 20242,778.002,778.102,778.002,778.102,776.871,915
16 Jan 20242,760.002,764.852,760.002,764.852,763.63201
15 Jan 20242,730.002,730.002,730.002,730.002,728.79-
12 Jan 20242,739.502,739.502,730.002,730.002,728.79923
11 Jan 20242,730.002,730.002,730.002,730.002,728.7927
10 Jan 20242,741.502,743.502,741.502,743.502,742.294,564
09 Jan 20242,707.392,707.392,707.392,707.392,706.19-
08 Jan 20242,707.392,707.392,707.392,707.392,706.19-
05 Jan 20242,707.392,707.392,707.392,707.392,706.19-
04 Jan 20242,707.392,707.392,707.392,707.392,706.1916
03 Jan 20242,721.002,721.002,721.002,721.002,719.808
02 Jan 20242,700.002,720.912,647.712,720.912,719.711,759
29 Dec 20232,645.812,645.812,645.812,645.812,644.64298
28 Dec 20232,645.002,645.002,645.002,645.002,643.83-
27 Dec 20232,645.002,645.002,645.002,645.002,643.83811
26 Dec 20232,651.942,651.942,651.942,651.942,650.77125
22 Dec 20232,650.002,650.002,643.002,643.002,641.836,040
21 Dec 20232,641.002,641.002,641.002,641.002,639.83-
20 Dec 20232,661.002,661.002,641.002,641.002,639.832,649
19 Dec 20232,690.672,690.672,690.672,690.672,689.4833
18 Dec 20232,680.002,751.992,670.002,670.002,668.824,578
15 Dec 20232,649.252,655.002,649.252,652.502,651.334,913
14 Dec 20232,679.992,679.992,679.992,679.992,678.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...