Skip to main content
logo
Johnson & Johnson (BVC:JNJCO)
Colombia flag Colombia · Delayed Price · Currency is COP
895,120
0.00 (0.00%)
At close: Feb 27, 2026

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026895,120.00895,120.00895,120.00895,120.00895,120.00-18
Feb 26, 2026895,120.00895,120.00895,120.00895,120.00895,120.00-1
Feb 25, 2026895,120.00895,120.00895,120.00895,120.00895,120.00-3
Feb 24, 2026895,120.00895,120.00895,120.00895,120.00895,120.00-2
Feb 23, 2026890,322.87890,322.87890,322.87895,120.00890,322.870.39%4
Feb 20, 2026886,841.63886,841.63886,841.63891,620.00886,841.63-9
Feb 19, 2026886,841.63886,841.63886,841.63891,620.00886,841.63-7
Feb 18, 2026886,841.63886,841.63886,841.63891,620.00886,841.631.23%1
Feb 17, 2026876,099.51876,099.51876,099.51880,820.00876,099.51--
Feb 16, 2026876,099.51876,099.51876,099.51880,820.00876,099.51--
Feb 13, 2026876,099.51876,099.51876,099.51880,820.00876,099.51--
Feb 12, 2026876,099.51876,099.51876,099.51880,820.00876,099.51-2
Feb 11, 2026876,099.51876,099.51876,099.51880,820.00876,099.51-5
Feb 10, 2026876,099.51876,099.51876,099.51880,820.00876,099.51--
Feb 9, 2026876,099.51876,099.51876,099.51880,820.00876,099.510.84%4
Feb 6, 2026873,480.00873,480.00873,480.00873,480.00868,798.844.72%387
Feb 5, 2026829,649.78829,649.78829,649.78834,120.00829,649.78-2
Feb 4, 2026829,649.78829,649.78829,649.78834,120.00829,649.78--
Feb 3, 2026829,649.78829,649.78829,649.78834,120.00829,649.78-1
Feb 2, 2026829,649.78829,649.78829,649.78834,120.00829,649.780.48%4
Jan 30, 2026825,691.11825,691.11825,691.11830,140.00825,691.11-12
Jan 29, 2026825,691.11825,691.11825,691.11830,140.00825,691.11-6
Jan 28, 2026830,140.00830,140.00830,140.00830,140.00825,691.111.71%155
Jan 27, 2026816,200.00816,200.00816,200.00816,200.00811,825.821.92%158
Jan 26, 2026796,548.14796,548.14796,548.14800,840.00796,548.14-1.02%13
Jan 23, 2026804,724.08804,724.08804,724.08809,060.00804,724.08-12
Jan 22, 2026804,724.08804,724.08804,724.08809,060.00804,724.08-6
Jan 21, 2026804,724.08804,724.08804,724.08809,060.00804,724.08-7
Jan 20, 2026804,724.08804,724.08804,724.08809,060.00804,724.08-4
Jan 19, 2026804,724.08804,724.08804,724.08809,060.00804,724.080.13%5
Jan 16, 2026807,980.00807,980.00807,980.00807,980.00803,649.873.65%763
Jan 15, 2026775,362.29775,362.29775,362.29779,540.00775,362.29-1
Jan 14, 2026775,362.29775,362.29775,362.29779,540.00775,362.29-2
Jan 13, 2026775,362.29775,362.29775,362.29779,540.00775,362.29-0.82%16
Jan 9, 2026781,807.56781,807.56781,807.56786,020.00781,807.56-1
Jan 8, 2026781,807.56781,807.56781,807.56786,020.00781,807.56-2
Jan 7, 2026781,807.56781,807.56781,807.56786,020.00781,807.56-1
Jan 6, 2026781,807.56781,807.56781,807.56786,020.00781,807.56-15
Jan 5, 2026781,807.56781,807.56781,807.56786,020.00781,807.561.87%17
Jan 2, 2026767,425.05767,425.05767,425.05771,560.00767,425.05-4
Dec 30, 2025767,425.05767,425.05767,425.05771,560.00767,425.05-6
Dec 29, 2025767,425.05767,425.05767,425.05771,560.00767,425.05-2.07%5
Dec 26, 2025783,677.48783,677.48783,677.48787,900.00783,677.48-3
Dec 24, 2025783,677.48783,677.48783,677.48787,900.00783,677.48-4
Dec 23, 2025783,677.48783,677.48783,677.48787,900.00783,677.48-1
Dec 22, 2025783,677.48783,677.48783,677.48787,900.00783,677.48-1.71%1
Dec 19, 2025797,284.17797,284.17797,284.17801,580.00797,284.17--
Dec 18, 2025797,284.17797,284.17797,284.17801,580.00797,284.17-5
Dec 17, 2025797,284.17797,284.17797,284.17801,580.00797,284.17-8
Dec 16, 2025797,284.17797,284.17797,284.17801,580.00797,284.17-2