Skip to main content
logo
Johnson & Johnson (BMV:JNJ)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,167.40
-20.83 (-0.40%)
At close: Oct 30, 2026

BMV:JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20265,240.795,240.795,167.405,167.405,167.40-0.40%345
Oct 29, 20265,150.005,189.995,124.255,188.235,188.232.51%632
Oct 28, 20265,010.005,062.005,010.005,061.005,061.001.06%1,709
Oct 27, 20264,964.405,008.004,964.405,008.005,008.001.69%464
Oct 26, 20265,070.005,070.004,919.004,925.004,925.00-0.07%169
Oct 23, 20264,919.004,929.994,919.004,928.294,928.29-2.02%2,252
Oct 22, 20264,913.295,032.004,913.005,030.005,030.004.86%445
Oct 21, 20264,801.294,801.294,774.994,797.004,797.000.57%266
Oct 20, 20264,691.004,784.004,691.004,770.004,770.001.75%633
Oct 19, 20264,644.004,688.004,644.004,688.004,688.00-0.70%208
Oct 16, 20264,721.834,748.004,719.004,721.004,721.00-0.61%546
Oct 15, 20264,672.004,802.004,672.004,750.004,750.001.30%113
Oct 14, 20264,580.004,700.004,580.004,689.034,689.032.38%322
Oct 13, 20264,599.504,599.504,525.004,580.004,580.00-4.62%9,555
Oct 12, 20264,784.004,802.004,784.004,802.004,802.000.04%64
Oct 9, 20264,770.004,800.004,770.004,800.004,800.003.82%35
Oct 8, 20264,623.184,623.184,623.184,623.184,623.18-0.85%14
Oct 7, 20264,660.004,670.004,660.004,663.004,663.001.73%116
Oct 6, 20264,542.004,590.004,542.004,583.864,583.86-0.78%142
Oct 5, 20264,650.004,660.004,597.004,620.004,620.00-3.02%457
Oct 1, 20264,764.004,764.004,764.004,764.004,764.00-0.58%64
Sep 30, 20264,817.844,825.904,791.994,791.994,791.99-0.69%261
Sep 29, 20264,847.144,847.144,811.004,825.134,825.13-0.95%283
Sep 28, 20264,864.004,871.504,864.004,871.504,871.501.49%406
Sep 25, 20264,800.004,800.004,800.004,800.004,800.000.47%23
Sep 24, 20264,700.004,777.504,700.004,777.504,777.501.65%298
Sep 23, 20264,700.004,700.004,680.004,700.004,700.000.96%88
Sep 22, 20264,584.004,664.554,584.004,655.504,655.500.22%291
Sep 21, 20264,622.004,673.004,622.004,645.114,645.110.54%74
Sep 17, 20264,620.004,620.004,611.004,620.004,620.001.48%860
Sep 15, 20264,531.004,570.004,487.754,552.664,552.660.72%3,106
Sep 11, 20264,520.004,520.004,520.004,520.004,520.00-1.74%5,529
Sep 10, 20264,600.004,600.004,600.004,600.004,600.001.50%8
Sep 9, 20264,540.004,540.004,532.004,532.004,532.00-0.61%116
Sep 8, 20264,540.004,560.004,540.004,560.004,560.00-2.19%38
Sep 4, 20264,662.004,662.004,662.004,662.004,662.00-1.05%19
Sep 3, 20264,712.004,712.004,711.624,711.624,711.620.93%4,954
Sep 2, 20264,732.004,732.004,668.004,668.004,668.001.49%66
Sep 1, 20264,599.464,599.464,599.464,599.464,599.461.65%242
Aug 31, 20264,525.004,525.004,525.004,525.004,525.00-0.02%10
Aug 28, 20264,540.004,540.004,526.004,526.004,526.00-0.03%82
Aug 27, 20264,529.204,529.204,527.434,527.434,527.43-1.77%11,730
Aug 26, 20264,609.044,609.044,609.044,609.044,609.04-0.60%246
Aug 25, 20264,637.004,637.004,637.004,637.004,637.001.57%15
Aug 21, 20264,584.004,588.004,584.004,588.004,565.280.16%100
Aug 20, 20264,620.004,634.004,580.544,580.544,557.86-0.44%18,668
Aug 19, 20264,600.954,600.954,600.954,600.954,578.16-0.52%2,559
Aug 18, 20264,568.554,625.004,568.554,625.004,602.104.36%849
Aug 17, 20264,431.624,431.624,431.624,431.624,409.67-0.46%53
Aug 14, 20264,452.004,452.004,452.004,452.004,429.95-0.06%58