Johnson & Johnson (BVC:JNJCO)
Colombia · Delayed Price · Currency is COP 872,200
0.00 (0.00%)
At close: Mar 27, 2026
BVC:JNJCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | - | 2 |
| Mar 26, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | - | - |
| Mar 25, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | - | 1 |
| Mar 24, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | -2.01% | 13 |
| Mar 20, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | - | 2 |
| Mar 19, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | - | 8 |
| Mar 18, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | - | - |
| Mar 17, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | - | 4 |
| Mar 16, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | -2.45% | 2 |
| Mar 13, 2026 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | - | 3 |
| Mar 12, 2026 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | - | - |
| Mar 11, 2026 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | - | - |
| Mar 10, 2026 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | - | 2 |
| Mar 9, 2026 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | 912,460.00 | 2.79% | 1 |
| Mar 6, 2026 | 887,680.00 | 887,680.00 | 887,680.00 | 887,680.00 | 887,680.00 | - | 10 |
| Mar 5, 2026 | 887,680.00 | 887,680.00 | 887,680.00 | 887,680.00 | 887,680.00 | -5.13% | 4 |
| Mar 4, 2026 | 935,660.00 | 935,660.00 | 935,660.00 | 935,660.00 | 935,660.00 | - | 3 |
| Mar 3, 2026 | 935,660.00 | 935,660.00 | 935,660.00 | 935,660.00 | 935,660.00 | - | 25 |
| Mar 2, 2026 | 935,660.00 | 935,660.00 | 935,660.00 | 935,660.00 | 935,660.00 | 4.53% | - |
| Feb 27, 2026 | 895,120.00 | 895,120.00 | 895,120.00 | 895,120.00 | 895,120.00 | - | 18 |
| Feb 26, 2026 | 895,120.00 | 895,120.00 | 895,120.00 | 895,120.00 | 895,120.00 | - | 1 |
| Feb 25, 2026 | 895,120.00 | 895,120.00 | 895,120.00 | 895,120.00 | 895,120.00 | - | 3 |
| Feb 24, 2026 | 895,120.00 | 895,120.00 | 895,120.00 | 895,120.00 | 895,120.00 | - | 2 |
| Feb 23, 2026 | 890,322.87 | 890,322.87 | 890,322.87 | 895,120.00 | 890,322.87 | 0.39% | 4 |
| Feb 20, 2026 | 886,841.63 | 886,841.63 | 886,841.63 | 891,620.00 | 886,841.63 | - | 9 |
| Feb 19, 2026 | 886,841.63 | 886,841.63 | 886,841.63 | 891,620.00 | 886,841.63 | - | 7 |
| Feb 18, 2026 | 886,841.63 | 886,841.63 | 886,841.63 | 891,620.00 | 886,841.63 | 1.23% | 1 |
| Feb 17, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | - |
| Feb 16, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | - |
| Feb 13, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | - |
| Feb 12, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | 2 |
| Feb 11, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | 5 |
| Feb 10, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | - |
| Feb 9, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | 0.84% | 4 |
| Feb 6, 2026 | 873,480.00 | 873,480.00 | 873,480.00 | 873,480.00 | 868,798.84 | 4.72% | 387 |
| Feb 5, 2026 | 829,649.78 | 829,649.78 | 829,649.78 | 834,120.00 | 829,649.78 | - | 2 |
| Feb 4, 2026 | 829,649.78 | 829,649.78 | 829,649.78 | 834,120.00 | 829,649.78 | - | - |
| Feb 3, 2026 | 829,649.78 | 829,649.78 | 829,649.78 | 834,120.00 | 829,649.78 | - | 1 |
| Feb 2, 2026 | 829,649.78 | 829,649.78 | 829,649.78 | 834,120.00 | 829,649.78 | 0.48% | 4 |
| Jan 30, 2026 | 825,691.11 | 825,691.11 | 825,691.11 | 830,140.00 | 825,691.11 | - | 12 |
| Jan 29, 2026 | 825,691.11 | 825,691.11 | 825,691.11 | 830,140.00 | 825,691.11 | - | 6 |
| Jan 28, 2026 | 830,140.00 | 830,140.00 | 830,140.00 | 830,140.00 | 825,691.11 | 1.71% | 155 |
| Jan 27, 2026 | 816,200.00 | 816,200.00 | 816,200.00 | 816,200.00 | 811,825.82 | 1.92% | 158 |
| Jan 26, 2026 | 796,548.14 | 796,548.14 | 796,548.14 | 800,840.00 | 796,548.14 | -1.02% | 13 |
| Jan 23, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | - | 12 |
| Jan 22, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | - | 6 |
| Jan 21, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | - | 7 |
| Jan 20, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | - | 4 |
| Jan 19, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | 0.13% | 5 |
| Jan 16, 2026 | 807,980.00 | 807,980.00 | 807,980.00 | 807,980.00 | 803,649.87 | 3.65% | 763 |