Skip to main content
logo
Johnson & Johnson (BVC:JNJ)
Colombia flag Colombia · Delayed Price · Currency is COP
771,643
-9,499 (-1.22%)
At close: Nov 24, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 2025771,643.10771,643.10771,643.10776,600.00771,643.10-1.22%7
Nov 21, 2025787,000.00787,000.00786,160.00786,160.00781,142.084.68%81
Nov 20, 2025746,226.37746,226.37746,226.37751,020.00746,226.37--
Nov 19, 2025751,020.00751,020.00751,020.00751,020.00746,226.37-0.05%36
Nov 18, 2025746,584.08746,584.08746,584.08751,380.00746,584.072.91%2
Nov 14, 2025725,439.90725,439.90725,439.90730,100.00725,439.90-19
Nov 13, 2025730,100.00730,100.00730,100.00730,100.00725,439.903.93%39
Nov 12, 2025698,016.07698,016.07698,016.07702,500.00698,016.07-1
Nov 11, 2025698,016.07698,016.07698,016.07702,500.00698,016.07-4
Nov 10, 2025702,500.00702,500.00702,500.00702,500.00698,016.07-2.29%35
Nov 7, 2025714,390.88714,390.88714,390.88718,980.00714,390.88-8
Nov 6, 2025714,390.88714,390.88714,390.88718,980.00714,390.88-25
Nov 5, 2025714,390.88714,390.88714,390.88718,980.00714,390.88-27
Nov 4, 2025714,390.88714,390.88714,390.88718,980.00714,390.88-0.14%7
Oct 31, 2025715,404.37715,404.37715,404.37720,000.00715,404.37-4
Oct 30, 2025715,404.37715,404.37715,404.37720,000.00715,404.37-6
Oct 29, 2025720,200.00720,200.00720,000.00720,000.00715,404.37-2.00%50
Oct 28, 2025729,990.67729,990.67729,990.67734,680.00729,990.67-19
Oct 27, 2025729,990.67729,990.67729,990.67734,680.00729,990.67-0.15%16
Oct 24, 2025731,103.52731,103.52731,103.52735,800.00731,103.52-14
Oct 23, 2025731,103.52731,103.52731,103.52735,800.00731,103.52-10
Oct 22, 2025731,103.52731,103.52731,103.52735,800.00731,103.52-8
Oct 21, 2025731,103.52731,103.52731,103.52735,800.00731,103.52-4
Oct 20, 2025731,103.52731,103.52731,103.52735,800.00731,103.52-1.50%5
Oct 17, 2025742,271.78742,271.78742,271.78747,040.00742,271.78-3
Oct 16, 2025742,271.78742,271.78742,271.78747,040.00742,271.78-15
Oct 15, 2025742,271.78742,271.78742,271.78747,040.00742,271.78-15
Oct 14, 2025742,271.78742,271.78742,271.78747,040.00742,271.780.82%12
Oct 10, 2025736,270.33736,270.33736,270.33741,000.00736,270.33-18
Oct 9, 2025741,000.00741,000.00741,000.00741,000.00736,270.332.11%35
Oct 8, 2025721,087.86721,087.86721,087.86725,720.00721,087.86--
Oct 7, 2025725,720.00725,720.00725,720.00725,720.00721,087.860.43%21
Oct 6, 2025722,620.00722,620.00722,620.00722,620.00718,007.64-1.26%35
Oct 3, 2025732,500.00732,500.00731,840.00731,840.00727,168.804.20%71
Oct 2, 2025697,837.22697,837.22697,837.22702,320.00697,837.22-8
Oct 1, 2025697,837.22697,837.22697,837.22702,320.00697,837.22-1
Sep 30, 2025697,837.22697,837.22697,837.22702,320.00697,837.22-10
Sep 29, 2025697,837.22697,837.22697,837.22702,320.00697,837.222.38%24
Sep 26, 2025681,621.38681,621.38681,621.38686,000.00681,621.38-15
Sep 25, 2025681,621.38681,621.38681,621.38686,000.00681,621.38-17
Sep 24, 2025686,000.00686,000.00686,000.00686,000.00681,621.380.06%33
Sep 23, 2025681,204.06681,204.06681,204.06685,580.00681,204.06-2
Sep 22, 2025681,204.06681,204.06681,204.06685,580.00681,204.06-1.43%5
Sep 19, 2025691,100.49691,100.49691,100.49695,540.00691,100.49-9
Sep 18, 2025691,100.49691,100.49691,100.49695,540.00691,100.49-8
Sep 17, 2025691,100.49691,100.49691,100.49695,540.00691,100.49-12
Sep 16, 2025691,100.49691,100.49691,100.49695,540.00691,100.49-12
Sep 15, 2025691,100.49691,100.49691,100.49695,540.00691,100.491.06%1
Sep 12, 2025683,866.96683,866.96683,866.96688,260.00683,866.96-2
Sep 11, 2025683,866.96683,866.96683,866.96688,260.00683,866.96--