Johnson & Johnson (BVC:JNJCO)
Colombia · Delayed Price · Currency is COP 824,020
-8,900 (-1.07%)
At close: Aug 21, 2026
BVC:JNJCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 828,600.00 | 828,600.00 | 824,020.00 | 824,020.00 | 824,020.00 | -1.07% | 132 |
| Aug 20, 2026 | 832,920.00 | 832,920.00 | 832,920.00 | 832,920.00 | 832,920.00 | -0.89% | 29 |
| Aug 19, 2026 | 840,400.00 | 840,400.00 | 840,400.00 | 840,400.00 | 840,400.00 | 0.29% | 3 |
| Aug 18, 2026 | 841,000.00 | 841,000.00 | 837,640.00 | 838,000.00 | 838,000.00 | 2.51% | 82 |
| Aug 14, 2026 | 818,240.00 | 820,000.00 | 817,520.00 | 817,520.00 | 817,520.00 | 0.03% | 80 |
| Aug 13, 2026 | 817,240.00 | 817,240.00 | 817,240.00 | 817,240.00 | 817,240.00 | - | 28 |
| Aug 12, 2026 | 817,240.00 | 817,240.00 | 817,240.00 | 817,240.00 | 817,240.00 | -0.13% | 6 |
| Aug 11, 2026 | 818,280.00 | 818,280.00 | 818,280.00 | 818,280.00 | 818,280.00 | 1.02% | 1 |
| Aug 10, 2026 | 810,000.00 | 810,000.00 | 810,000.00 | 810,000.00 | 810,000.00 | - | 1 |
| Aug 6, 2026 | 807,800.00 | 811,000.00 | 807,800.00 | 810,000.00 | 810,000.00 | -1.62% | 31 |
| Aug 5, 2026 | 823,320.00 | 823,320.00 | 823,320.00 | 823,320.00 | 823,320.00 | 1.63% | 5 |
| Aug 4, 2026 | 810,100.00 | 810,100.00 | 810,100.00 | 810,100.00 | 810,100.00 | -1.16% | 12 |
| Aug 3, 2026 | 819,880.00 | 819,880.00 | 819,340.00 | 819,640.00 | 819,640.00 | 2.71% | 96 |
| Jul 31, 2026 | 798,480.00 | 798,480.00 | 798,000.00 | 798,000.00 | 798,000.00 | -0.06% | 10 |
| Jul 30, 2026 | 805,000.00 | 805,000.00 | 798,480.00 | 798,480.00 | 798,480.00 | -7.60% | 70 |
| Jul 29, 2026 | 855,480.00 | 864,160.00 | 855,480.00 | 864,160.00 | 864,160.00 | 0.13% | 30 |
| Jul 28, 2026 | 875,000.00 | 875,000.00 | 861,860.00 | 863,040.00 | 863,040.00 | 5.37% | 37 |
| Jul 27, 2026 | 819,060.00 | 819,060.00 | 819,060.00 | 819,060.00 | 819,060.00 | - | 4 |
| Jul 24, 2026 | 819,060.00 | 819,060.00 | 819,060.00 | 819,060.00 | 819,060.00 | - | 1 |
| Jul 23, 2026 | 819,060.00 | 819,060.00 | 819,060.00 | 819,060.00 | 819,060.00 | - | - |
| Jul 22, 2026 | 819,060.00 | 819,060.00 | 819,060.00 | 819,060.00 | 819,060.00 | -0.37% | 6 |
| Jul 21, 2026 | 822,140.00 | 822,140.00 | 822,140.00 | 822,140.00 | 822,140.00 | - | 6 |
| Jul 17, 2026 | 822,140.00 | 822,140.00 | 822,140.00 | 822,140.00 | 822,140.00 | 2.11% | 9 |
| Jul 16, 2026 | 805,140.00 | 805,140.00 | 805,140.00 | 805,140.00 | 805,140.00 | -0.72% | 30 |
| Jul 15, 2026 | 823,000.00 | 823,000.00 | 811,000.00 | 811,000.00 | 811,000.00 | -2.93% | 32 |
| Jul 14, 2026 | 835,500.00 | 835,500.00 | 835,500.00 | 835,500.00 | 835,500.00 | -0.07% | 7 |
| Jul 10, 2026 | 836,100.00 | 836,100.00 | 836,100.00 | 836,100.00 | 836,100.00 | -6.58% | 4 |
| Jul 9, 2026 | 894,960.00 | 894,960.00 | 894,960.00 | 894,960.00 | 894,960.00 | - | 1 |
| Jul 8, 2026 | 894,960.00 | 894,960.00 | 894,960.00 | 894,960.00 | 894,960.00 | - | 3 |
| Jul 7, 2026 | 894,600.00 | 894,960.00 | 894,600.00 | 894,960.00 | 894,960.00 | 3.49% | 12 |
| Jul 6, 2026 | 870,380.00 | 870,380.00 | 864,740.00 | 864,740.00 | 864,740.00 | -2.06% | 13 |
| Jul 3, 2026 | 882,960.00 | 882,960.00 | 882,960.00 | 882,960.00 | 882,960.00 | - | 1 |
| Jul 2, 2026 | 877,580.00 | 882,960.00 | 877,580.00 | 882,960.00 | 882,960.00 | 0.65% | 34 |
| Jul 1, 2026 | 877,280.00 | 877,280.00 | 877,280.00 | 877,280.00 | 877,280.00 | 3.41% | 2 |
| Jun 30, 2026 | 848,380.00 | 848,380.00 | 848,380.00 | 848,380.00 | 848,380.00 | - | 3 |
| Jun 26, 2026 | 848,380.00 | 848,380.00 | 848,380.00 | 848,380.00 | 848,380.00 | 0.25% | 10 |
| Jun 25, 2026 | 846,280.00 | 846,280.00 | 846,280.00 | 846,280.00 | 846,280.00 | 3.50% | 10 |
| Jun 24, 2026 | 826,000.00 | 826,000.00 | 817,680.00 | 817,680.00 | 817,680.00 | 0.35% | 37 |
| Jun 23, 2026 | 810,300.00 | 814,840.00 | 810,300.00 | 814,840.00 | 814,840.00 | 2.66% | 19 |
| Jun 22, 2026 | 793,760.00 | 793,760.00 | 793,760.00 | 793,760.00 | 793,760.00 | - | 4 |
| Jun 19, 2026 | 793,760.00 | 793,760.00 | 793,760.00 | 793,760.00 | 793,760.00 | - | 6 |
| Jun 18, 2026 | 792,520.00 | 793,760.00 | 792,520.00 | 793,760.00 | 793,760.00 | -2.01% | 86 |
| Jun 17, 2026 | 795,020.00 | 810,080.00 | 795,020.00 | 810,080.00 | 810,080.00 | -3.33% | 20 |
| Jun 16, 2026 | 838,000.00 | 838,000.00 | 838,000.00 | 838,000.00 | 838,000.00 | - | 8 |
| Jun 12, 2026 | 838,000.00 | 838,000.00 | 838,000.00 | 838,000.00 | 838,000.00 | -1.27% | 30 |
| Jun 11, 2026 | 848,800.00 | 848,800.00 | 848,800.00 | 848,800.00 | 848,800.00 | - | 1 |
| Jun 10, 2026 | 848,800.00 | 848,800.00 | 848,800.00 | 848,800.00 | 848,800.00 | 1.07% | - |
| Jun 9, 2026 | 839,840.00 | 839,840.00 | 839,840.00 | 839,840.00 | 839,840.00 | - | 5 |
| Jun 5, 2026 | 841,360.00 | 841,360.00 | 839,840.00 | 839,840.00 | 839,840.00 | 4.70% | 27 |
| Jun 4, 2026 | 802,120.00 | 802,120.00 | 802,120.00 | 802,120.00 | 802,120.00 | - | 7 |