Johnson & Johnson (BMV:JNJ)
Mexico · Delayed Price · Currency is MXN 3,918.50
-89.50 (-2.23%)
Last updated: Apr 21, 2026, 1:20 PM CST
BMV:JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4,040.00 | 4,070.00 | 4,008.00 | 4,008.00 | 4,008.00 | -1.00% | 146 |
| Apr 17, 2026 | 4,048.50 | 4,048.50 | 4,048.50 | 4,048.50 | 4,048.50 | -0.04% | 641 |
| Apr 16, 2026 | 4,044.50 | 4,050.00 | 4,036.00 | 4,050.00 | 4,050.00 | -1.48% | 101 |
| Apr 15, 2026 | 4,180.80 | 4,180.80 | 4,111.00 | 4,111.00 | 4,111.00 | -1.18% | 7,023 |
| Apr 14, 2026 | 4,150.00 | 4,170.00 | 4,100.00 | 4,160.00 | 4,160.00 | -0.19% | 7,699 |
| Apr 10, 2026 | 4,168.01 | 4,168.01 | 4,168.01 | 4,168.01 | 4,168.01 | -0.69% | 30 |
| Apr 9, 2026 | 4,230.00 | 4,230.00 | 4,197.00 | 4,197.00 | 4,197.00 | 0.17% | 161 |
| Apr 8, 2026 | 4,180.00 | 4,198.00 | 4,180.00 | 4,190.00 | 4,190.00 | -2.56% | 169 |
| Apr 7, 2026 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,300.00 | -1.60% | 2,669 |
| Apr 6, 2026 | 4,369.93 | 4,369.93 | 4,369.93 | 4,369.93 | 4,369.93 | -0.12% | 4,109 |
| Apr 1, 2026 | 4,366.00 | 4,375.00 | 4,361.02 | 4,375.00 | 4,375.00 | -0.57% | 57 |
| Mar 31, 2026 | 4,380.00 | 4,399.90 | 4,380.00 | 4,399.90 | 4,399.90 | 0.80% | 900 |
| Mar 30, 2026 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | - | 44 |
| Mar 27, 2026 | 4,376.00 | 4,377.00 | 4,365.00 | 4,365.00 | 4,365.00 | 1.73% | 37 |
| Mar 26, 2026 | 4,270.00 | 4,301.35 | 4,270.00 | 4,290.56 | 4,290.56 | 0.25% | 560 |
| Mar 25, 2026 | 4,265.00 | 4,280.00 | 4,265.00 | 4,280.00 | 4,280.00 | 2.19% | 737 |
| Mar 24, 2026 | 4,185.00 | 4,188.34 | 4,185.00 | 4,188.34 | 4,188.34 | -0.75% | 18 |
| Mar 23, 2026 | 4,192.50 | 4,220.00 | 4,190.00 | 4,220.00 | 4,220.00 | -0.33% | 26 |
| Mar 20, 2026 | 4,221.99 | 4,234.00 | 4,221.99 | 4,234.00 | 4,234.00 | 0.57% | 18 |
| Mar 19, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.33% | 101 |
| Mar 18, 2026 | 4,219.79 | 4,219.79 | 4,195.00 | 4,196.00 | 4,196.00 | -1.06% | 5,095 |
| Mar 17, 2026 | 4,320.00 | 4,320.00 | 4,241.00 | 4,241.00 | 4,241.00 | -2.73% | 4,717 |
| Mar 13, 2026 | 4,372.75 | 4,372.75 | 4,360.00 | 4,360.00 | 4,360.00 | 2.21% | 486 |
| Mar 12, 2026 | 4,280.01 | 4,301.42 | 4,265.60 | 4,265.60 | 4,265.60 | -0.45% | 325 |
| Mar 10, 2026 | 4,324.00 | 4,324.00 | 4,285.00 | 4,285.00 | 4,285.00 | -0.90% | 32 |
| Mar 9, 2026 | 4,324.00 | 4,324.00 | 4,324.00 | 4,324.00 | 4,324.00 | 2.04% | 465 |
| Mar 6, 2026 | 4,221.99 | 4,237.60 | 4,205.00 | 4,237.60 | 4,237.60 | 0.37% | 523 |
| Mar 5, 2026 | 4,312.49 | 4,312.49 | 4,221.99 | 4,221.99 | 4,221.99 | -2.17% | 39 |
| Mar 4, 2026 | 4,315.69 | 4,315.69 | 4,315.69 | 4,315.69 | 4,315.69 | -0.81% | 268 |
| Mar 3, 2026 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | 4,351.00 | 1.37% | 15 |
| Mar 2, 2026 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | 4,292.00 | 0.92% | 187 |
| Feb 27, 2026 | 4,180.38 | 4,253.00 | 4,180.38 | 4,253.00 | 4,253.00 | 1.62% | 67 |
| Feb 26, 2026 | 4,182.00 | 4,185.28 | 4,182.00 | 4,185.28 | 4,185.28 | -0.59% | 1,249 |
| Feb 25, 2026 | 4,205.00 | 4,210.00 | 4,200.00 | 4,210.00 | 4,210.00 | -0.71% | 35 |
| Feb 24, 2026 | 4,240.01 | 4,240.01 | 4,240.01 | 4,240.01 | 4,240.01 | - | 19 |
| Feb 23, 2026 | 4,200.00 | 4,240.01 | 4,200.00 | 4,240.01 | 4,217.65 | 1.63% | 190 |
| Feb 20, 2026 | 4,278.19 | 4,278.19 | 4,166.00 | 4,172.00 | 4,150.00 | -1.99% | 392 |
| Feb 19, 2026 | 4,230.00 | 4,256.91 | 4,219.95 | 4,256.91 | 4,234.46 | 2.04% | 242 |
| Feb 18, 2026 | 4,171.97 | 4,210.89 | 4,171.97 | 4,171.97 | 4,149.97 | -0.10% | 15,015 |
| Feb 17, 2026 | 4,180.01 | 4,180.01 | 4,160.00 | 4,176.00 | 4,153.98 | -0.65% | 78 |
| Feb 16, 2026 | 4,203.33 | 4,203.33 | 4,203.33 | 4,203.33 | 4,181.16 | 0.56% | 18 |
| Feb 13, 2026 | 4,196.00 | 4,196.00 | 4,175.00 | 4,180.00 | 4,157.96 | -1.48% | 195 |
| Feb 12, 2026 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | 4,220.62 | 3.01% | 1,024 |
| Feb 11, 2026 | 4,119.00 | 4,119.00 | 4,119.00 | 4,119.00 | 4,097.28 | 0.28% | 93 |
| Feb 10, 2026 | 4,087.00 | 4,115.00 | 4,087.00 | 4,107.44 | 4,085.78 | 0.50% | 2,718 |
| Feb 9, 2026 | 4,104.72 | 4,125.24 | 4,087.00 | 4,087.00 | 4,065.45 | -1.40% | 630 |
| Feb 6, 2026 | 4,138.00 | 4,145.00 | 4,101.02 | 4,145.00 | 4,123.14 | -0.07% | 172 |
| Feb 5, 2026 | 4,162.00 | 4,162.00 | 4,121.01 | 4,148.00 | 4,126.12 | 2.42% | 5,359 |
| Feb 3, 2026 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 4,028.64 | 1.70% | 78 |
| Jan 30, 2026 | 3,925.40 | 3,982.24 | 3,925.40 | 3,982.24 | 3,961.24 | 1.45% | 38 |