BMV · JNJ · stock

Johnson & Johnson (JNJ) stock price history

Every BMV trading session of Johnson & Johnson from May 29, 2003 to Sep 28, 2026: 5,896 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JNJ data, free keyYear by year table

JNJ adjusted close, 2003 to 2026

JNJJohnson & Johnson
MX$4,872+47.9% over one year
20052010201520202025
MX$4,872
All time high, 2026
MX$4,872
52 week high, MX$3,296 low
5,896
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

JNJ key facts

  • Johnson & Johnson (JNJ) closed at MX$4,872 on Sep 28, 2026 on BMV.
  • JNJ's all time high close is MX$4,872, set on Sep 28, 2026; its all time low close is MX$510.40 on Sep 24, 2003.
  • JNJ's 52 week range is MX$3,296 to MX$4,872.
  • JNJ returned +47.9% over the year to Sep 28, 2026 and +47.8% over five years.
  • Over ten years JNJ returned +114%, +7.9% a year compounded.
  • JNJ's deepest drawdown was -36.7% from Apr 24, 2020 to May 28, 2024.
  • DataCedar holds 5,896 daily sessions of JNJ history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

JNJ price chart, 2003 to 2026

JNJ adjusted close, May 29, 2003 to Sep 28, 2026MX$520.90MX$1,971MX$3,421MX$4,87220052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

JNJ returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.6%
3 months+13.9%
6 months+11.7%
Year to date+30.9%
1 year+47.9%
3 years+75.5%
5 years+47.8%
10 years+113.7%
Since May 29, 2003+825.9%
Compound annual growth, 23.3 years+10.0%

JNJ records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$4,872 on Sep 28, 2026
All time low close
MX$510.40 on Sep 24, 2003
52 week high
MX$4,872 on Sep 28, 2026
52 week low
MX$3,296 on Sep 29, 2025
Deepest drawdown
-36.7% from Apr 24, 2020 to May 28, 2024, recovered Dec 15, 2025
Best single session
+27.7% on Dec 27, 2011
Worst single session
-21.7% on Dec 28, 2011
Volatility, 1 year annualised
21.9%
Sessions closing higher, 1 year
47%
Growth of 1 since 2003
9.3×
Best calendar year
2013, +33%
Worst calendar year
2023, -23%

JNJ price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$3,740MX$4,872MX$3,613MX$4,872+30.5%208.3K186
2025MX$2,961MX$3,867MX$2,830MX$3,734+24.5%326K251
2024MX$2,689MX$3,359MX$2,410MX$3,000+13.8%329.6K251
2023MX$3,428MX$3,455MX$2,550MX$2,635-23.1%226.6K251
2022MX$3,465MX$3,774MX$3,171MX$3,428-1.9%210.9K252
2021MX$3,223MX$3,651MX$3,048MX$3,496+13.2%466K253
2020MX$2,725MX$3,855MX$2,580MX$3,087+13.3%619.7K252
2019MX$2,468MX$2,743MX$2,382MX$2,725+8.5%307.4K251
2018MX$2,724MX$2,997MX$2,244MX$2,512-7.8%778.1K251
2017MX$2,353MX$2,745MX$2,258MX$2,724+15.8%220.3K251
2016MX$1,709MX$2,461MX$1,709MX$2,353+32.5%456.8K252
2015MX$1,515MX$1,776MX$1,445MX$1,776+15.4%494K251
2014MX$1,174MX$1,548MX$1,136MX$1,539+30.1%330.6K251
2013MX$883.23MX$1,227MX$883.23MX$1,182+33.1%223.4K249
2012MX$706.25MX$914.63MX$706.25MX$888.52+25.8%145.8K248
2011MX$743.64MX$901.65MX$679.95MX$706.25-5.5%386.5K252
2010MX$807.98MX$807.98MX$709.75MX$747.23-9.3%287.7K249
2009MX$750.59MX$823.79MX$646.32MX$823.79+9.8%225.8K252
2008MX$706.29MX$823.92MX$641.85MX$750.59+6.3%84.8K253
2007MX$684.72MX$717.94MX$587.06MX$706.29+4.8%223K253
2006MX$615.27MX$723.72MX$573.48MX$673.67+9.5%523K260
2005MX$677.41MX$744.80MX$530.08MX$615.27-5.2%370.4K260
2004MX$528.73MX$691.52MX$518.76MX$648.93+22.7%351.3K262
2003MX$526.30MX$577.71MX$510.40MX$528.73n/a71.8K155

JNJ monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$4,872+7.7%
August 2026MX$4,525+1.7%
July 2026MX$4,449-0.7%
June 2026MX$4,479+14.5%
May 2026MX$3,910-2.6%
April 2026MX$4,012-8.7%
March 2026MX$4,397+3.5%
February 2026MX$4,250+6.8%
January 2026MX$3,979+6.5%
December 2025MX$3,734-1.1%
November 2025MX$3,776+8.2%
October 2025MX$3,489+2.9%

About the JNJ data

Daily bars. 5,896 sessions from May 29, 2003 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JNJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • JACK Jack in the Box Inc.
  • JBL Jabil Inc.
  • JBLU JetBlue Airways Corporation
  • JDN JD.com, Inc.
  • JPM JPMorgan Chase & Co.
  • KBN KB Financial Group Inc.
  • KD Kyndryl Holdings, Inc.
  • KEEL Keel Infrastructure Corp.

Common questions

JNJ share price history

Start with any symbol.

Start free