Skip to main content
logo
Johnson & Johnson (BMV:JNJ)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,550.00
+40.00 (1.14%)
At close: Oct 10, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,550.003,550.003,539.993,550.003,550.001.14%76
Oct 9, 20253,498.993,510.003,498.993,510.003,510.001.15%64
Oct 8, 20253,470.003,470.003,470.003,470.003,470.00-0.12%453
Oct 7, 20253,417.003,474.003,415.003,474.003,474.000.58%4,644
Oct 6, 20253,453.993,453.993,453.993,453.993,453.990.14%19
Oct 3, 20253,449.003,449.003,449.003,449.003,449.000.55%16
Oct 2, 20253,440.003,440.003,430.003,430.003,430.001.33%1,662
Oct 1, 20253,410.003,410.003,385.003,385.003,385.00-0.29%23
Sep 30, 20253,354.393,408.003,342.703,395.003,395.002.20%390
Sep 29, 20253,300.003,322.003,300.003,322.003,322.000.72%287
Sep 26, 20253,291.003,298.403,291.003,298.403,298.400.54%1,726
Sep 25, 20253,289.003,290.003,257.183,280.703,280.701.54%1,054
Sep 24, 20253,231.013,231.013,231.013,231.013,231.01-5
Sep 23, 20253,320.003,320.003,228.973,231.003,231.000.97%299
Sep 22, 20253,246.353,246.353,200.013,200.013,200.01-1.43%42
Sep 19, 20253,230.003,255.003,230.003,246.353,246.35-0.11%13,994
Sep 15, 20253,254.003,258.703,245.013,250.013,250.01-1.37%84
Sep 12, 20253,295.003,295.003,295.003,295.003,295.000.15%16
Sep 11, 20253,290.003,290.003,290.003,290.003,290.000.70%29
Sep 10, 20253,260.023,267.003,260.023,267.003,267.00-0.70%44
Sep 9, 20253,296.003,296.003,290.003,290.003,290.00-1.23%26
Sep 5, 20253,298.923,332.793,298.923,330.973,330.97-0.06%908
Sep 4, 20253,333.003,333.003,333.003,333.003,333.000.79%29,920
Sep 3, 20253,306.783,306.783,306.783,306.783,306.78-0.85%247
Sep 2, 20253,329.003,335.003,325.003,335.003,335.000.46%1,421
Sep 1, 20253,319.673,319.673,319.673,319.673,319.670.47%12
Aug 29, 20253,281.003,304.003,281.003,304.003,304.000.80%40
Aug 28, 20253,270.003,277.773,270.003,277.763,277.76-0.78%119
Aug 27, 20253,295.003,310.003,293.043,303.503,303.500.26%1,331
Aug 26, 20253,331.003,331.003,295.003,295.003,295.00-1.11%228
Aug 25, 20253,360.003,360.003,332.003,332.003,307.77-0.03%52
Aug 22, 20253,369.983,369.983,333.003,333.003,308.76-0.80%92
Aug 21, 20253,360.003,360.003,360.003,360.003,335.57-13
Aug 20, 20253,359.993,360.003,359.993,360.003,335.570.15%384
Aug 19, 20253,337.003,354.903,337.003,354.903,330.500.54%13,152
Aug 18, 20253,337.003,337.003,337.003,337.003,312.730.21%70
Aug 15, 20253,287.003,330.003,285.003,330.003,305.790.93%10,106
Aug 14, 20253,268.003,299.303,267.003,299.303,275.311.60%152
Aug 13, 20253,174.513,247.463,174.513,247.463,223.85-0.63%380
Aug 12, 20253,268.003,268.003,268.003,268.003,244.240.76%55
Aug 11, 20253,243.503,243.503,243.503,243.503,219.910.47%32,657
Aug 8, 20253,182.493,228.233,182.493,228.233,204.761.58%125
Aug 7, 20253,178.003,178.003,178.003,178.003,154.89-0.33%159
Aug 6, 20253,210.003,210.003,188.663,188.663,165.47-68
Aug 5, 20253,217.003,217.003,187.003,188.663,165.47-0.99%225
Aug 4, 20253,155.003,220.503,155.003,220.503,197.081.85%131
Aug 1, 20253,150.003,162.003,150.003,162.003,139.011.36%1,184
Jul 31, 20253,125.003,125.003,119.483,119.483,096.80-0.97%2,396
Jul 30, 20253,151.003,159.003,142.003,150.003,127.09-728
Jul 29, 20253,165.953,165.953,150.003,150.003,127.091.45%14,936