Skip to main content
logo
Johnson & Johnson (BMV:JNJ)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,246.35
-3.66 (-0.11%)
At close: Sep 19, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 20253,125.003,125.003,105.003,105.003,082.42-0.55%61
Jul 25, 20253,121.003,122.283,110.003,122.283,099.58-0.72%900
Jul 24, 20253,139.003,149.003,135.003,145.003,122.130.80%372
Jul 23, 20253,115.003,120.003,113.003,120.003,097.31-446
Jul 22, 20253,120.003,120.003,120.003,120.003,097.311.43%24
Jul 21, 20253,060.003,080.003,060.003,076.003,053.63-0.06%2,093
Jul 18, 20253,059.993,078.003,059.993,078.003,055.620.59%100
Jul 17, 20253,060.003,072.603,060.003,060.003,037.75-0.62%1,081
Jul 16, 20253,040.003,108.603,040.003,079.093,056.705.20%1,602
Jul 15, 20252,912.002,928.002,912.002,926.802,905.520.06%276
Jul 14, 20252,925.002,925.002,925.002,925.002,903.73-0.30%513
Jul 10, 20252,957.002,957.002,933.812,933.812,912.481.32%2,607
Jul 9, 20252,884.902,897.612,884.902,895.602,874.540.25%577
Jul 8, 20252,910.002,910.002,888.402,888.402,867.40-0.47%246
Jul 7, 20252,900.012,910.002,892.002,902.002,880.90-0.27%321