Johnson & Johnson (BMV:JNJ)
Mexico · Delayed Price · Currency is MXN 4,450.00
+45.00 (1.02%)
Last updated: Aug 10, 2026, 12:18 PM CST
BMV:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 1.02% | 36 |
| Aug 7, 2026 | 4,400.00 | 4,405.00 | 4,400.00 | 4,405.00 | 4,405.00 | -0.36% | 1,268 |
| Aug 6, 2026 | 4,464.02 | 4,464.02 | 4,404.07 | 4,421.00 | 4,421.00 | -1.32% | 506 |
| Aug 5, 2026 | 4,425.09 | 4,480.00 | 4,425.09 | 4,480.00 | 4,480.00 | 2.11% | 120 |
| Aug 4, 2026 | 4,387.30 | 4,387.31 | 4,387.30 | 4,387.31 | 4,387.31 | -0.22% | 36 |
| Aug 3, 2026 | 4,345.00 | 4,397.00 | 4,345.00 | 4,397.00 | 4,397.00 | -1.19% | 307 |
| Jul 31, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.23% | 447 |
| Jul 30, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | -3.94% | 43 |
| Jul 29, 2026 | 4,669.99 | 4,670.00 | 4,622.00 | 4,622.00 | 4,622.00 | -1.03% | 1,345 |
| Jul 28, 2026 | 4,700.00 | 4,725.00 | 4,670.01 | 4,670.01 | 4,670.01 | -0.23% | 139 |
| Jul 27, 2026 | 4,686.00 | 4,686.00 | 4,673.00 | 4,680.96 | 4,680.96 | 1.54% | 115 |
| Jul 24, 2026 | 4,594.00 | 4,609.99 | 4,593.00 | 4,609.99 | 4,609.99 | 2.01% | 77 |
| Jul 23, 2026 | 4,519.00 | 4,519.00 | 4,519.00 | 4,519.00 | 4,519.00 | 1.73% | 83 |
| Jul 22, 2026 | 4,365.00 | 4,442.00 | 4,365.00 | 4,442.00 | 4,442.00 | 1.76% | 308 |
| Jul 21, 2026 | 4,365.00 | 4,365.00 | 4,364.99 | 4,364.99 | 4,364.99 | -0.27% | 86 |
| Jul 20, 2026 | 4,377.00 | 4,377.00 | 4,377.00 | 4,377.00 | 4,377.00 | -1.35% | 23 |
| Jul 17, 2026 | 4,381.73 | 4,437.00 | 4,381.73 | 4,437.00 | 4,437.00 | 1.98% | 75 |
| Jul 16, 2026 | 4,341.50 | 4,370.00 | 4,341.50 | 4,351.00 | 4,351.00 | 0.72% | 251 |
| Jul 15, 2026 | 4,400.00 | 4,400.00 | 4,318.81 | 4,320.00 | 4,320.00 | -2.92% | 153 |
| Jul 14, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | -1.48% | 18 |
| Jul 13, 2026 | 4,503.00 | 4,517.00 | 4,503.00 | 4,517.00 | 4,517.00 | 0.60% | 46 |
| Jul 10, 2026 | 4,528.50 | 4,528.50 | 4,490.00 | 4,490.00 | 4,490.00 | -1.32% | 178 |
| Jul 9, 2026 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.66% | 751 |
| Jul 8, 2026 | 4,650.00 | 4,650.00 | 4,626.75 | 4,626.75 | 4,626.75 | -1.14% | 113 |
| Jul 7, 2026 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 3.73% | 92 |
| Jul 6, 2026 | 4,560.00 | 4,560.00 | 4,490.00 | 4,511.68 | 4,511.68 | 1.10% | 59 |
| Jul 2, 2026 | 4,447.00 | 4,462.51 | 4,447.00 | 4,462.51 | 4,462.51 | 0.35% | 18 |
| Jul 1, 2026 | 4,436.00 | 4,447.00 | 4,436.00 | 4,447.00 | 4,447.00 | -0.74% | 213 |
| Jun 30, 2026 | 4,489.28 | 4,489.28 | 4,480.00 | 4,480.00 | 4,480.00 | -0.23% | 1,862 |
| Jun 29, 2026 | 4,492.00 | 4,492.00 | 4,490.30 | 4,490.30 | 4,490.30 | 4.96% | 47 |
| Jun 25, 2026 | 4,345.00 | 4,345.00 | 4,278.18 | 4,278.18 | 4,278.18 | -0.51% | 45 |
| Jun 24, 2026 | 4,299.97 | 4,299.97 | 4,299.97 | 4,299.97 | 4,299.97 | 2.77% | 136 |
| Jun 23, 2026 | 4,130.00 | 4,184.00 | 4,130.00 | 4,184.00 | 4,184.00 | 4.42% | 60 |
| Jun 22, 2026 | 3,963.00 | 4,010.00 | 3,963.00 | 4,007.00 | 4,007.00 | -0.07% | 58 |
| Jun 18, 2026 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.25% | 16 |
| Jun 17, 2026 | 4,005.00 | 4,019.80 | 4,000.03 | 4,000.03 | 4,000.03 | -0.99% | 2,082 |
| Jun 16, 2026 | 4,040.00 | 4,040.01 | 4,040.00 | 4,040.01 | 4,040.01 | -0.74% | 37 |
| Jun 15, 2026 | 4,159.99 | 4,159.99 | 4,060.00 | 4,070.00 | 4,070.00 | -1.27% | 431 |
| Jun 12, 2026 | 4,122.24 | 4,122.24 | 4,122.24 | 4,122.24 | 4,122.24 | -0.80% | 13 |
| Jun 11, 2026 | 4,160.00 | 4,160.00 | 4,155.39 | 4,155.39 | 4,155.39 | - | 2,025 |
| Jun 10, 2026 | 4,198.99 | 4,198.99 | 4,155.39 | 4,155.39 | 4,155.39 | 0.68% | 117 |
| Jun 9, 2026 | 4,108.23 | 4,127.50 | 4,108.23 | 4,127.50 | 4,127.50 | 2.12% | 608 |
| Jun 8, 2026 | 4,030.69 | 4,042.00 | 4,030.69 | 4,042.00 | 4,042.00 | -3.02% | 33 |
| Jun 5, 2026 | 4,168.04 | 4,168.04 | 4,167.99 | 4,167.99 | 4,167.99 | 6.46% | 388 |
| Jun 4, 2026 | 3,915.13 | 3,915.13 | 3,915.13 | 3,915.13 | 3,915.13 | 1.05% | 706 |
| Jun 3, 2026 | 3,890.00 | 3,899.99 | 3,874.64 | 3,874.64 | 3,874.64 | -0.27% | 77 |
| Jun 2, 2026 | 3,868.00 | 3,884.99 | 3,868.00 | 3,884.99 | 3,884.99 | - | 76 |
| Jun 1, 2026 | 3,864.00 | 3,887.00 | 3,864.00 | 3,885.00 | 3,885.00 | -0.67% | 4,375 |
| May 29, 2026 | 3,914.01 | 3,914.01 | 3,911.11 | 3,911.11 | 3,911.11 | -2.22% | 1,769 |
| May 28, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.70% | 872 |