Skip to main content
logo
Johnson & Johnson (BMV:JNJ)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,234.00
+24.00 (0.57%)
At close: Mar 20, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20264,221.994,234.004,221.994,234.004,234.000.57%18
Mar 19, 20264,210.004,210.004,210.004,210.004,210.000.33%101
Mar 18, 20264,219.794,219.794,195.004,196.004,196.00-1.06%5,095
Mar 17, 20264,320.004,320.004,241.004,241.004,241.00-2.73%4,717
Mar 13, 20264,372.754,372.754,360.004,360.004,360.002.21%486
Mar 12, 20264,280.014,301.424,265.604,265.604,265.60-0.45%325
Mar 10, 20264,324.004,324.004,285.004,285.004,285.00-0.90%32
Mar 9, 20264,324.004,324.004,324.004,324.004,324.002.04%465
Mar 6, 20264,221.994,237.604,205.004,237.604,237.600.37%523
Mar 5, 20264,312.494,312.494,221.994,221.994,221.99-2.17%39
Mar 4, 20264,315.694,315.694,315.694,315.694,315.69-0.81%268
Mar 3, 20264,351.004,351.004,351.004,351.004,351.001.37%15
Mar 2, 20264,292.004,292.004,292.004,292.004,292.000.92%187
Feb 27, 20264,180.384,253.004,180.384,253.004,253.001.62%67
Feb 26, 20264,182.004,185.284,182.004,185.284,185.28-0.59%1,249
Feb 25, 20264,205.004,210.004,200.004,210.004,210.00-0.71%35
Feb 24, 20264,240.014,240.014,240.014,240.014,240.01-19
Feb 23, 20264,200.004,240.014,200.004,240.014,217.651.63%190
Feb 20, 20264,278.194,278.194,166.004,172.004,150.00-1.99%392
Feb 19, 20264,230.004,256.914,219.954,256.914,234.462.04%242
Feb 18, 20264,171.974,210.894,171.974,171.974,149.97-0.10%15,015
Feb 17, 20264,180.014,180.014,160.004,176.004,153.98-0.65%78
Feb 16, 20264,203.334,203.334,203.334,203.334,181.160.56%18
Feb 13, 20264,196.004,196.004,175.004,180.004,157.96-1.48%195
Feb 12, 20264,243.004,243.004,243.004,243.004,220.623.01%1,024
Feb 11, 20264,119.004,119.004,119.004,119.004,097.280.28%93
Feb 10, 20264,087.004,115.004,087.004,107.444,085.780.50%2,718
Feb 9, 20264,104.724,125.244,087.004,087.004,065.45-1.40%630
Feb 6, 20264,138.004,145.004,101.024,145.004,123.14-0.07%172
Feb 5, 20264,162.004,162.004,121.014,148.004,126.122.42%5,359
Feb 3, 20264,050.004,050.004,050.004,050.004,028.641.70%78
Jan 30, 20263,925.403,982.243,925.403,982.243,961.241.45%38
Jan 29, 20263,935.493,935.493,925.403,925.403,904.700.29%898
Jan 28, 20263,900.473,930.003,900.473,914.203,893.561.74%499
Jan 27, 20263,871.573,871.573,847.153,847.153,826.860.42%129
Jan 26, 20263,831.003,831.013,831.003,831.013,810.810.31%32
Jan 23, 20263,800.003,819.443,800.003,819.003,798.86-1.30%241
Jan 22, 20263,850.003,869.263,850.003,869.263,848.851.48%89
Jan 21, 20263,760.003,830.003,725.003,813.003,792.89-0.31%561
Jan 20, 20263,811.623,825.003,811.623,825.003,804.83-1.03%534
Jan 16, 20263,864.703,865.003,859.503,865.003,844.62-0.24%66
Jan 15, 20263,874.373,874.373,874.373,874.373,853.94-0.40%17
Jan 14, 20263,890.003,890.003,890.003,890.003,869.491.94%12
Jan 13, 20263,774.333,816.003,774.333,816.003,795.883.63%63
Jan 9, 20263,682.503,700.013,682.503,682.503,663.080.04%45
Jan 8, 20263,724.013,724.013,640.033,681.003,661.59-1.15%1,513
Jan 7, 20263,726.503,726.503,707.863,724.003,704.360.73%5,821
Jan 6, 20263,710.003,710.003,697.003,697.003,677.502.24%25
Jan 5, 20263,637.003,637.003,616.013,616.013,596.94-3.42%44
Jan 2, 20263,743.973,743.973,743.973,743.973,724.230.17%25