Johnson & Johnson (BVC:JNJ)
Colombia · Delayed Price · Currency is COP 771,560
0.00 (0.00%)
At close: Jan 2, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 786,020.00 | 786,020.00 | 786,020.00 | 786,020.00 | 786,020.00 | - | 15 |
| Jan 5, 2026 | 786,020.00 | 786,020.00 | 786,020.00 | 786,020.00 | 786,020.00 | 1.87% | 17 |
| Jan 2, 2026 | 771,560.00 | 771,560.00 | 771,560.00 | 771,560.00 | 771,560.00 | - | 4 |
| Dec 30, 2025 | 771,560.00 | 771,560.00 | 771,560.00 | 771,560.00 | 771,560.00 | - | 6 |
| Dec 29, 2025 | 771,560.00 | 771,560.00 | 771,560.00 | 771,560.00 | 771,560.00 | -2.07% | 5 |
| Dec 26, 2025 | 787,900.00 | 787,900.00 | 787,900.00 | 787,900.00 | 787,900.00 | - | 3 |
| Dec 24, 2025 | 787,900.00 | 787,900.00 | 787,900.00 | 787,900.00 | 787,900.00 | - | 4 |
| Dec 23, 2025 | 787,900.00 | 787,900.00 | 787,900.00 | 787,900.00 | 787,900.00 | - | 1 |
| Dec 22, 2025 | 787,900.00 | 787,900.00 | 787,900.00 | 787,900.00 | 787,900.00 | -1.71% | 1 |
| Dec 19, 2025 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | - | - |
| Dec 18, 2025 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | - | 5 |
| Dec 17, 2025 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | - | 8 |
| Dec 16, 2025 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | - | 2 |
| Dec 15, 2025 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | 801,580.00 | 0.63% | 1 |
| Dec 12, 2025 | 796,600.00 | 796,600.00 | 796,600.00 | 796,600.00 | 796,600.00 | - | 14 |
| Dec 11, 2025 | 796,600.00 | 796,600.00 | 796,600.00 | 796,600.00 | 796,600.00 | 3.16% | 38 |
| Dec 10, 2025 | 772,200.00 | 772,200.00 | 772,200.00 | 772,200.00 | 772,200.00 | - | 3 |
| Dec 9, 2025 | 772,200.00 | 772,200.00 | 772,200.00 | 772,200.00 | 772,200.00 | -0.34% | 15 |
| Dec 5, 2025 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | - | 2 |
| Dec 4, 2025 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | - | 11 |
| Dec 3, 2025 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | - | 1 |
| Dec 2, 2025 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | - | 3 |
| Dec 1, 2025 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | -0.23% | 17 |
| Nov 28, 2025 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | - | 2 |
| Nov 27, 2025 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | - | - |
| Nov 26, 2025 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | - | 5 |
| Nov 25, 2025 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | - | 12 |
| Nov 24, 2025 | 771,643.10 | 771,643.10 | 771,643.10 | 776,600.00 | 771,643.10 | -1.22% | 7 |
| Nov 21, 2025 | 787,000.00 | 787,000.00 | 786,160.00 | 786,160.00 | 781,142.08 | 4.68% | 81 |
| Nov 20, 2025 | 746,226.37 | 746,226.37 | 746,226.37 | 751,020.00 | 746,226.37 | - | - |
| Nov 19, 2025 | 751,020.00 | 751,020.00 | 751,020.00 | 751,020.00 | 746,226.37 | -0.05% | 36 |
| Nov 18, 2025 | 746,584.08 | 746,584.08 | 746,584.08 | 751,380.00 | 746,584.07 | 2.91% | 2 |
| Nov 14, 2025 | 725,439.90 | 725,439.90 | 725,439.90 | 730,100.00 | 725,439.90 | - | 19 |
| Nov 13, 2025 | 730,100.00 | 730,100.00 | 730,100.00 | 730,100.00 | 725,439.90 | 3.93% | 39 |
| Nov 12, 2025 | 698,016.07 | 698,016.07 | 698,016.07 | 702,500.00 | 698,016.07 | - | 1 |
| Nov 11, 2025 | 698,016.07 | 698,016.07 | 698,016.07 | 702,500.00 | 698,016.07 | - | 4 |
| Nov 10, 2025 | 702,500.00 | 702,500.00 | 702,500.00 | 702,500.00 | 698,016.07 | -2.29% | 35 |
| Nov 7, 2025 | 714,390.88 | 714,390.88 | 714,390.88 | 718,980.00 | 714,390.88 | - | 8 |
| Nov 6, 2025 | 714,390.88 | 714,390.88 | 714,390.88 | 718,980.00 | 714,390.88 | - | 25 |
| Nov 5, 2025 | 714,390.88 | 714,390.88 | 714,390.88 | 718,980.00 | 714,390.88 | - | 27 |
| Nov 4, 2025 | 714,390.88 | 714,390.88 | 714,390.88 | 718,980.00 | 714,390.88 | -0.14% | 7 |
| Oct 31, 2025 | 715,404.37 | 715,404.37 | 715,404.37 | 720,000.00 | 715,404.37 | - | 4 |
| Oct 30, 2025 | 715,404.37 | 715,404.37 | 715,404.37 | 720,000.00 | 715,404.37 | - | 6 |
| Oct 29, 2025 | 720,200.00 | 720,200.00 | 720,000.00 | 720,000.00 | 715,404.37 | -2.00% | 50 |
| Oct 28, 2025 | 729,990.67 | 729,990.67 | 729,990.67 | 734,680.00 | 729,990.67 | - | 19 |
| Oct 27, 2025 | 729,990.67 | 729,990.67 | 729,990.67 | 734,680.00 | 729,990.67 | -0.15% | 16 |
| Oct 24, 2025 | 731,103.52 | 731,103.52 | 731,103.52 | 735,800.00 | 731,103.52 | - | 14 |
| Oct 23, 2025 | 731,103.52 | 731,103.52 | 731,103.52 | 735,800.00 | 731,103.52 | - | 10 |
| Oct 22, 2025 | 731,103.52 | 731,103.52 | 731,103.52 | 735,800.00 | 731,103.52 | - | 8 |
| Oct 21, 2025 | 731,103.52 | 731,103.52 | 731,103.52 | 735,800.00 | 731,103.52 | - | 4 |