Johnson & Johnson (BMV:JNJ)
Mexico · Delayed Price · Currency is MXN 4,050.00
+55.01 (1.38%)
Last updated: May 22, 2026, 9:56 AM CST
BMV:JNJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3,990.00 | 3,995.00 | 3,985.64 | 3,994.99 | 3,994.99 | 0.33% | 237 |
| May 20, 2026 | 3,980.00 | 3,982.01 | 3,980.00 | 3,982.01 | 3,982.01 | -0.35% | 41 |
| May 19, 2026 | 3,938.87 | 4,008.00 | 3,938.87 | 3,996.00 | 3,996.00 | 1.10% | 160 |
| May 18, 2026 | 3,952.56 | 3,952.57 | 3,952.56 | 3,952.57 | 3,952.57 | -0.04% | 71 |
| May 15, 2026 | 3,964.21 | 3,964.21 | 3,954.00 | 3,954.00 | 3,954.00 | -0.25% | 12,663 |
| May 14, 2026 | 3,961.80 | 3,964.00 | 3,961.80 | 3,964.00 | 3,964.00 | 1.59% | 3,065 |
| May 13, 2026 | 3,938.00 | 3,938.00 | 3,902.01 | 3,902.01 | 3,902.01 | 0.46% | 959 |
| May 12, 2026 | 3,896.00 | 3,900.01 | 3,825.60 | 3,884.00 | 3,884.00 | 1.97% | 1,151 |
| May 11, 2026 | 3,789.98 | 3,808.92 | 3,789.98 | 3,808.92 | 3,808.92 | -0.22% | 277 |
| May 8, 2026 | 3,815.00 | 3,817.29 | 3,815.00 | 3,817.29 | 3,817.29 | -0.10% | 167 |
| May 7, 2026 | 3,833.00 | 3,848.99 | 3,821.00 | 3,821.00 | 3,821.00 | -1.14% | 44 |
| May 6, 2026 | 3,900.00 | 3,900.00 | 3,859.59 | 3,865.00 | 3,865.00 | -1.58% | 269 |
| May 5, 2026 | 3,927.00 | 3,928.00 | 3,927.00 | 3,927.10 | 3,927.10 | - | 280 |
| May 4, 2026 | 3,920.00 | 3,927.00 | 3,920.00 | 3,927.00 | 3,927.00 | -2.19% | 39 |
| Apr 30, 2026 | 4,000.00 | 4,026.00 | 4,000.00 | 4,015.00 | 4,015.00 | 0.60% | 71 |
| Apr 29, 2026 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | 0.73% | 20 |
| Apr 28, 2026 | 3,912.51 | 4,014.17 | 3,912.51 | 3,961.99 | 3,961.99 | 0.97% | 1,609 |
| Apr 27, 2026 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | 3,924.00 | -1.08% | 126 |
| Apr 24, 2026 | 3,967.01 | 3,967.01 | 3,967.00 | 3,967.00 | 3,967.00 | -1.22% | 1,306 |
| Apr 23, 2026 | 4,018.00 | 4,018.00 | 4,015.00 | 4,016.00 | 4,016.00 | 2.97% | 22 |
| Apr 22, 2026 | 3,917.00 | 3,925.00 | 3,900.00 | 3,900.00 | 3,900.00 | -0.47% | 64 |
| Apr 21, 2026 | 3,918.50 | 3,918.50 | 3,918.50 | 3,918.50 | 3,918.50 | -2.23% | 60 |
| 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 |