Skip to main content
logo
Johnson & Johnson (BMV:JNJ)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,447.00
-33.00 (-0.74%)
At close: Jul 1, 2026

BMV:JNJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 1, 20264,436.004,447.004,436.004,447.004,447.00-0.74%213
Jun 30, 20264,489.284,489.284,480.004,480.004,480.00-0.23%1,862
Jun 29, 20264,492.004,492.004,490.304,490.304,490.304.96%47
Jun 25, 20264,345.004,345.004,278.184,278.184,278.18-0.51%45
Jun 24, 20264,299.974,299.974,299.974,299.974,299.972.77%136
Jun 23, 20264,130.004,184.004,130.004,184.004,184.004.42%60
Jun 22, 20263,963.004,010.003,963.004,007.004,007.00-0.07%58
Jun 18, 20264,010.004,010.004,010.004,010.004,010.000.25%16
Jun 17, 20264,005.004,019.804,000.034,000.034,000.03-0.99%2,082
Jun 16, 20264,040.004,040.014,040.004,040.014,040.01-0.74%37
Jun 15, 20264,159.994,159.994,060.004,070.004,070.00-1.27%431
Jun 12, 20264,122.244,122.244,122.244,122.244,122.24-0.80%13
Jun 11, 20264,160.004,160.004,155.394,155.394,155.39-2,025
Jun 10, 20264,198.994,198.994,155.394,155.394,155.390.68%117
Jun 9, 20264,108.234,127.504,108.234,127.504,127.502.12%608
Jun 8, 20264,030.694,042.004,030.694,042.004,042.00-3.02%33
Jun 5, 20264,168.044,168.044,167.994,167.994,167.996.46%388
Jun 4, 20263,915.133,915.133,915.133,915.133,915.131.05%706
Jun 3, 20263,890.003,899.993,874.643,874.643,874.64-0.27%77
Jun 2, 20263,868.003,884.993,868.003,884.993,884.99-76
Jun 1, 20263,864.003,887.003,864.003,885.003,885.00-0.67%4,375
May 29, 20263,914.013,914.013,911.113,911.113,911.11-2.22%1,769
May 28, 20264,000.004,000.004,000.004,000.004,000.00-0.70%872
May 27, 20264,007.404,028.004,007.404,028.004,028.000.95%39
May 26, 20263,990.003,990.003,990.003,990.003,990.00-0.92%87
May 22, 20264,050.004,050.004,050.004,050.004,026.871.38%39
May 21, 20263,990.003,995.003,985.643,994.993,972.170.33%237
May 20, 20263,980.003,982.013,980.003,982.013,959.27-0.35%41
May 19, 20263,938.874,008.003,938.873,996.003,973.181.10%160
May 18, 20263,952.563,952.573,952.563,952.573,929.99-0.04%71
May 15, 20263,964.213,964.213,954.003,954.003,931.42-0.25%12,663
May 14, 20263,961.803,964.003,961.803,964.003,941.361.59%3,065
May 13, 20263,938.003,938.003,902.013,902.013,879.720.46%959
May 12, 20263,896.003,900.013,825.603,884.003,861.821.97%1,151
May 11, 20263,789.983,808.923,789.983,808.923,787.16-0.22%277
May 8, 20263,815.003,817.293,815.003,817.293,795.49-0.10%167
May 7, 20263,833.003,848.993,821.003,821.003,799.18-1.14%44
May 6, 20263,900.003,900.003,859.593,865.003,842.92-1.58%269
May 5, 20263,927.003,928.003,927.003,927.103,904.67-280
May 4, 20263,920.003,927.003,920.003,927.003,904.57-2.19%39
Apr 30, 20264,000.004,026.004,000.004,015.003,992.070.60%71
Apr 29, 20263,991.003,991.003,991.003,991.003,968.200.73%20
Apr 28, 20263,912.514,014.173,912.513,961.993,939.360.97%1,609
Apr 27, 20263,924.003,924.003,924.003,924.003,901.59-1.08%126
Apr 24, 20263,967.013,967.013,967.003,967.003,944.34-1.22%1,306
Apr 23, 20264,018.004,018.004,015.004,016.003,993.062.97%22
Apr 22, 20263,917.003,925.003,900.003,900.003,877.72-0.47%64
Apr 21, 20263,918.503,918.503,918.503,918.503,896.12-2.23%60
Apr 20, 20264,040.004,070.004,008.004,008.003,985.11-1.00%146
Apr 17, 20264,048.504,048.504,048.504,048.504,025.38-0.04%641