Skip to main content
logo
Johnson & Johnson (BMV:JNJ)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,087.00
-58.00 (-1.40%)
At close: Feb 9, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 20264,104.724,125.244,087.004,087.004,087.00-1.40%630
Feb 6, 20264,138.004,145.004,101.024,145.004,145.00-0.07%172
Feb 5, 20264,162.004,162.004,121.014,148.004,148.002.42%5,359
Feb 3, 20264,050.004,050.004,050.004,050.004,050.001.70%78
Jan 30, 20263,925.403,982.243,925.403,982.243,982.241.45%38
Jan 29, 20263,935.493,935.493,925.403,925.403,925.400.29%898
Jan 28, 20263,900.473,930.003,900.473,914.203,914.201.74%499
Jan 27, 20263,871.573,871.573,847.153,847.153,847.150.42%129
Jan 26, 20263,831.003,831.013,831.003,831.013,831.010.31%32
Jan 23, 20263,800.003,819.443,800.003,819.003,819.00-1.30%241
Jan 22, 20263,850.003,869.263,850.003,869.263,869.261.48%89
Jan 21, 20263,760.003,830.003,725.003,813.003,813.00-0.31%561
Jan 20, 20263,811.623,825.003,811.623,825.003,825.00-1.03%534
Jan 16, 20263,864.703,865.003,859.503,865.003,865.00-0.24%66
Jan 15, 20263,874.373,874.373,874.373,874.373,874.37-0.40%17
Jan 14, 20263,890.003,890.003,890.003,890.003,890.001.94%12
Jan 13, 20263,774.333,816.003,774.333,816.003,816.003.63%63
Jan 9, 20263,682.503,700.013,682.503,682.503,682.500.04%45
Jan 8, 20263,724.013,724.013,640.033,681.003,681.00-1.15%1,513
Jan 7, 20263,726.503,726.503,707.863,724.003,724.000.73%5,821
Jan 6, 20263,710.003,710.003,697.003,697.003,697.002.24%25
Jan 5, 20263,637.003,637.003,616.013,616.013,616.01-3.42%44
Jan 2, 20263,743.973,743.973,743.973,743.973,743.970.17%25
Dec 31, 20253,714.553,737.803,714.553,737.803,737.800.37%15
Dec 30, 20253,737.003,755.683,715.003,723.863,723.86-0.35%351
Dec 29, 20253,737.003,750.003,737.003,737.003,737.000.76%260
Dec 26, 20253,755.993,755.993,708.873,708.873,708.870.66%479
Dec 23, 20253,684.703,684.703,684.703,684.703,684.70-1.33%10
Dec 22, 20253,734.453,734.453,734.453,734.453,734.45-0.43%41
Dec 19, 20253,750.003,750.493,743.003,750.493,750.49-0.33%1,283
Dec 18, 20253,775.123,793.993,744.003,762.723,762.72-0.56%329
Dec 17, 20253,765.003,783.823,765.003,783.823,783.820.71%30
Dec 16, 20253,824.003,824.003,757.003,757.003,757.00-2.93%633
Dec 15, 20253,850.003,870.453,850.003,870.453,870.452.53%69
Dec 11, 20253,785.453,800.003,775.003,775.003,775.000.40%395
Dec 10, 20253,760.003,760.003,760.003,760.003,760.002.40%24
Dec 9, 20253,680.233,680.233,672.003,672.003,672.00-0.22%31
Dec 5, 20253,680.003,680.003,680.003,680.003,680.00-0.11%30
Dec 4, 20253,700.003,700.003,684.003,684.183,684.18-1.76%42
Dec 3, 20253,754.003,754.003,750.003,750.003,750.000.16%21
Dec 2, 20253,789.003,789.003,744.003,744.003,744.00-1.21%26
Dec 1, 20253,777.993,789.993,777.993,789.993,789.990.26%34
Nov 28, 20253,767.003,779.993,767.003,779.993,779.99-0.42%26
Nov 27, 20253,796.003,796.003,796.003,796.003,796.00-8
Nov 26, 20253,804.003,804.003,708.803,796.003,796.00-0.21%11,613
Nov 25, 20253,792.803,830.003,792.803,804.003,804.000.63%718
Nov 24, 20253,779.993,780.003,779.993,780.003,755.94-31
Nov 21, 20253,800.303,800.303,750.013,780.003,755.940.91%1,969
Nov 20, 20253,715.003,746.003,700.003,746.003,722.160.59%327
Nov 19, 20253,692.643,724.003,692.643,724.003,700.301.58%67