Johnson & Johnson (BVC:JNJCO)
Colombia · Delayed Price · Currency is COP 827,760
0.00 (0.00%)
At close: May 8, 2026
BVC:JNJCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 827,760.00 | 827,760.00 | 827,760.00 | 827,760.00 | 827,760.00 | - | 4 |
| May 7, 2026 | 827,760.00 | 827,760.00 | 827,760.00 | 827,760.00 | 827,760.00 | -0.20% | 16 |
| May 6, 2026 | 833,920.00 | 833,920.00 | 829,380.00 | 829,380.00 | 829,380.00 | -0.73% | 26 |
| May 5, 2026 | 835,460.00 | 835,460.00 | 835,460.00 | 835,460.00 | 835,460.00 | -0.12% | - |
| May 4, 2026 | 836,500.00 | 836,500.00 | 836,500.00 | 836,500.00 | 836,500.00 | -0.81% | 58 |
| Apr 30, 2026 | 843,340.00 | 843,340.00 | 843,340.00 | 843,340.00 | 843,340.00 | 2.35% | 50 |
| Apr 29, 2026 | 823,960.00 | 823,960.00 | 823,960.00 | 823,960.00 | 823,960.00 | -0.10% | 16 |
| Apr 28, 2026 | 840,240.00 | 840,240.00 | 824,760.00 | 824,760.00 | 824,760.00 | 0.01% | 11 |
| Apr 27, 2026 | 824,700.00 | 824,700.00 | 824,700.00 | 824,700.00 | 824,700.00 | - | 2 |
| Apr 24, 2026 | 824,700.00 | 824,700.00 | 824,700.00 | 824,700.00 | 824,700.00 | - | 11 |
| Apr 23, 2026 | 815,680.00 | 824,700.00 | 815,680.00 | 824,700.00 | 824,700.00 | 1.79% | 21 |
| Apr 22, 2026 | 810,180.00 | 810,180.00 | 810,180.00 | 810,180.00 | 810,180.00 | - | 6 |
| Apr 21, 2026 | 808,000.00 | 810,400.00 | 808,000.00 | 810,180.00 | 810,180.00 | -2.86% | 183 |
| Apr 20, 2026 | 834,020.00 | 834,020.00 | 834,020.00 | 834,020.00 | 834,020.00 | -1.46% | 12 |
| Apr 17, 2026 | 846,400.00 | 846,400.00 | 846,400.00 | 846,400.00 | 846,400.00 | - | 9 |
| Apr 16, 2026 | 856,000.00 | 856,000.00 | 846,400.00 | 846,400.00 | 846,400.00 | -2.27% | 24 |
| Apr 15, 2026 | 866,020.00 | 866,020.00 | 866,020.00 | 866,020.00 | 866,020.00 | - | 16 |
| Apr 14, 2026 | 866,020.00 | 866,020.00 | 866,020.00 | 866,020.00 | 866,020.00 | -0.87% | 16 |
| Apr 13, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | - | 1 |
| Apr 10, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | - | 4 |
| Apr 9, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | - | 3 |
| Apr 8, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | - | 3 |
| Apr 7, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | -1.83% | 23 |
| Apr 6, 2026 | 889,920.00 | 889,920.00 | 889,920.00 | 889,920.00 | 889,920.00 | - | 5 |
| Apr 1, 2026 | 889,920.00 | 889,920.00 | 889,920.00 | 889,920.00 | 889,920.00 | - | 4 |
| Mar 31, 2026 | 889,920.00 | 889,920.00 | 889,920.00 | 889,920.00 | 889,920.00 | 2.03% | - |
| Mar 30, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | - | 4 |
| 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 |