Skip to main content
logo
Johnson & Johnson (BMV:JNJ)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,333.00
-27.00 (-0.80%)
At close: Aug 22, 2025, 2:00 PM CST

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,369.983,369.983,333.003,333.00--0.80%87
Aug 21, 20253,360.003,360.003,360.003,360.00--8
Aug 20, 20253,359.993,360.003,359.993,360.00-0.15%25
Aug 19, 20253,337.003,354.903,337.003,354.90-0.54%13,140
Aug 18, 20253,337.003,337.003,337.003,337.00-0.21%67
Aug 15, 20253,287.003,330.003,285.003,330.00-0.93%10,106
Aug 14, 20253,268.003,299.303,267.003,299.30-1.60%150
Aug 13, 20253,174.513,247.463,174.513,247.46--0.63%380
Aug 12, 20253,268.003,268.003,268.003,268.00-0.76%49
Aug 11, 20253,243.503,243.503,243.503,243.50-0.47%47
Aug 8, 20253,182.493,228.233,182.493,228.23-1.58%119
Aug 7, 20253,178.003,178.003,178.003,178.00--0.33%156
Aug 6, 20253,210.003,210.003,188.663,188.66--67
Aug 5, 20253,217.003,217.003,187.003,188.66--0.99%225
Aug 4, 20253,155.003,220.503,155.003,220.50-1.85%120
Aug 1, 20253,150.003,162.003,150.003,162.00-1.36%1,179
Jul 31, 20253,125.003,125.003,119.483,119.48--0.97%2,391
Jul 30, 20253,151.003,159.003,142.003,150.00--721
Jul 29, 20253,165.953,165.953,150.003,150.00-1.45%14,933
Jul 28, 20253,125.003,125.003,105.003,105.00--0.55%51
Jul 25, 20253,121.003,122.283,110.003,122.28--0.72%888
Jul 24, 20253,139.003,149.003,135.003,145.00-0.80%371
Jul 23, 20253,115.003,120.003,113.003,120.00--443
Jul 22, 20253,120.003,120.003,120.003,120.00-1.43%20
Jul 21, 20253,060.003,080.003,060.003,076.00--0.06%2,076
Jul 18, 20253,059.993,078.003,059.993,078.00-0.59%99
Jul 17, 20253,060.003,072.603,060.003,060.00--0.62%1,078
Jul 16, 20253,040.003,108.603,040.003,079.09-5.20%1,596
Jul 15, 20252,912.002,928.002,912.002,926.80-0.06%275
Jul 14, 20252,925.002,925.002,925.002,925.00--0.30%509
Jul 11, 20252,933.812,933.812,933.812,933.81---
Jul 10, 20252,957.002,957.002,933.812,933.81-1.32%2,606
Jul 9, 20252,884.902,897.612,884.902,895.60-0.25%232
Jul 8, 20252,910.002,910.002,888.402,888.40--0.47%237
Jul 7, 20252,900.012,910.002,892.002,902.00--0.27%316
Jul 4, 20252,910.002,910.002,910.002,910.00---
Jul 3, 20252,911.002,920.002,905.002,910.00--130
Jul 2, 20252,922.402,922.402,910.002,910.00-2.21%841
Jul 1, 20252,847.002,847.002,847.002,847.00---
Jun 30, 20252,865.012,865.012,846.002,847.00--0.80%137
Jun 27, 20252,870.842,888.002,870.002,870.01--1.37%2,188
Jun 26, 20252,910.002,910.002,910.002,910.00-1.39%3,163
Jun 25, 20252,870.012,870.012,870.012,870.01--1.46%3,190
Jun 24, 20252,912.672,912.672,912.672,912.67-1.06%3,160
Jun 23, 20252,882.182,882.182,882.182,882.18-0.64%6
Jun 20, 20252,880.012,880.012,856.332,863.72--0.74%92
Jun 19, 20252,885.002,885.002,885.002,885.00---
Jun 18, 20252,935.002,935.002,885.002,885.00--1.60%65
Jun 17, 20252,932.002,932.002,932.002,932.00--20
Jun 16, 20252,983.002,983.002,932.002,932.00--1.71%4,107