Johnson & Johnson (BMV:JNJ)
Mexico · Delayed Price · Currency is MXN 4,800.00
+176.82 (3.82%)
At close: Oct 9, 2026
BMV:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4,770.00 | 4,800.00 | 4,770.00 | 4,800.00 | 4,800.00 | 3.82% | 635 |
| Oct 8, 2026 | 4,623.18 | 4,623.18 | 4,623.18 | 4,623.18 | 4,623.18 | -0.85% | 14 |
| Oct 7, 2026 | 4,660.00 | 4,670.00 | 4,660.00 | 4,663.00 | 4,663.00 | 1.73% | 116 |
| Oct 6, 2026 | 4,542.00 | 4,590.00 | 4,542.00 | 4,583.86 | 4,583.86 | -0.78% | 142 |
| Oct 5, 2026 | 4,650.00 | 4,660.00 | 4,597.00 | 4,620.00 | 4,620.00 | -3.02% | 457 |
| Oct 1, 2026 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | -0.58% | 64 |
| Sep 30, 2026 | 4,817.84 | 4,825.90 | 4,791.99 | 4,791.99 | 4,791.99 | -0.69% | 261 |
| Sep 29, 2026 | 4,847.14 | 4,847.14 | 4,811.00 | 4,825.13 | 4,825.13 | -0.95% | 283 |
| Sep 28, 2026 | 4,864.00 | 4,871.50 | 4,864.00 | 4,871.50 | 4,871.50 | 1.49% | 406 |
| Sep 25, 2026 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.47% | 23 |
| Sep 24, 2026 | 4,700.00 | 4,777.50 | 4,700.00 | 4,777.50 | 4,777.50 | 1.65% | 298 |
| Sep 23, 2026 | 4,700.00 | 4,700.00 | 4,680.00 | 4,700.00 | 4,700.00 | 0.96% | 88 |
| Sep 22, 2026 | 4,584.00 | 4,664.55 | 4,584.00 | 4,655.50 | 4,655.50 | 0.22% | 291 |
| Sep 21, 2026 | 4,622.00 | 4,673.00 | 4,622.00 | 4,645.11 | 4,645.11 | 0.54% | 74 |
| Sep 17, 2026 | 4,620.00 | 4,620.00 | 4,611.00 | 4,620.00 | 4,620.00 | 1.48% | 860 |
| Sep 15, 2026 | 4,531.00 | 4,570.00 | 4,487.75 | 4,552.66 | 4,552.66 | 0.72% | 3,106 |
| Sep 11, 2026 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.74% | 5,529 |
| Sep 10, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1.50% | 8 |
| Sep 9, 2026 | 4,540.00 | 4,540.00 | 4,532.00 | 4,532.00 | 4,532.00 | -0.61% | 116 |
| Sep 8, 2026 | 4,540.00 | 4,560.00 | 4,540.00 | 4,560.00 | 4,560.00 | -2.19% | 38 |
| Sep 4, 2026 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | -1.05% | 19 |
| Sep 3, 2026 | 4,712.00 | 4,712.00 | 4,711.62 | 4,711.62 | 4,711.62 | 0.93% | 4,954 |
| Sep 2, 2026 | 4,732.00 | 4,732.00 | 4,668.00 | 4,668.00 | 4,668.00 | 1.49% | 66 |
| Sep 1, 2026 | 4,599.46 | 4,599.46 | 4,599.46 | 4,599.46 | 4,599.46 | 1.65% | 242 |
| Aug 31, 2026 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | 4,525.00 | -0.02% | 10 |
| Aug 28, 2026 | 4,540.00 | 4,540.00 | 4,526.00 | 4,526.00 | 4,526.00 | -0.03% | 82 |
| Aug 27, 2026 | 4,529.20 | 4,529.20 | 4,527.43 | 4,527.43 | 4,527.43 | -1.77% | 11,730 |
| Aug 26, 2026 | 4,609.04 | 4,609.04 | 4,609.04 | 4,609.04 | 4,609.04 | -0.60% | 246 |
| Aug 25, 2026 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 4,637.00 | 1.57% | 15 |
| Aug 21, 2026 | 4,584.00 | 4,588.00 | 4,584.00 | 4,588.00 | 4,565.28 | 0.16% | 100 |
| Aug 20, 2026 | 4,620.00 | 4,634.00 | 4,580.54 | 4,580.54 | 4,557.86 | -0.44% | 18,668 |
| Aug 19, 2026 | 4,600.95 | 4,600.95 | 4,600.95 | 4,600.95 | 4,578.16 | -0.52% | 2,559 |
| Aug 18, 2026 | 4,568.55 | 4,625.00 | 4,568.55 | 4,625.00 | 4,602.10 | 4.36% | 849 |
| Aug 17, 2026 | 4,431.62 | 4,431.62 | 4,431.62 | 4,431.62 | 4,409.67 | -0.46% | 53 |
| Aug 14, 2026 | 4,452.00 | 4,452.00 | 4,452.00 | 4,452.00 | 4,429.95 | -0.06% | 58 |
| Aug 13, 2026 | 4,456.00 | 4,456.00 | 4,454.86 | 4,454.86 | 4,432.80 | -0.03% | 51,826 |
| Aug 12, 2026 | 4,447.85 | 4,456.00 | 4,447.85 | 4,456.00 | 4,433.93 | 0.38% | 97 |
| Aug 11, 2026 | 4,451.00 | 4,451.00 | 4,439.00 | 4,439.00 | 4,417.02 | -0.25% | 62 |
| Aug 10, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,427.96 | 1.02% | 36 |
| Aug 7, 2026 | 4,400.00 | 4,405.00 | 4,400.00 | 4,405.00 | 4,383.19 | -0.36% | 1,268 |
| Aug 6, 2026 | 4,464.02 | 4,464.02 | 4,404.07 | 4,421.00 | 4,399.11 | -1.32% | 506 |
| Aug 5, 2026 | 4,425.09 | 4,480.00 | 4,425.09 | 4,480.00 | 4,457.81 | 2.11% | 120 |
| Aug 4, 2026 | 4,387.30 | 4,387.31 | 4,387.30 | 4,387.31 | 4,365.58 | -0.22% | 36 |
| Aug 3, 2026 | 4,345.00 | 4,397.00 | 4,345.00 | 4,397.00 | 4,375.22 | -1.19% | 307 |
| Jul 31, 2026 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 4,427.96 | 0.23% | 447 |
| Jul 30, 2026 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,418.01 | -3.94% | 43 |
| Jul 29, 2026 | 4,669.99 | 4,670.00 | 4,622.00 | 4,622.00 | 4,599.11 | -1.03% | 1,345 |
| Jul 28, 2026 | 4,700.00 | 4,725.00 | 4,670.01 | 4,670.01 | 4,646.88 | -0.23% | 139 |
| Jul 27, 2026 | 4,686.00 | 4,686.00 | 4,673.00 | 4,680.96 | 4,657.78 | 1.54% | 115 |
| Jul 24, 2026 | 4,594.00 | 4,609.99 | 4,593.00 | 4,609.99 | 4,587.16 | 2.01% | 77 |