Johnson & Johnson (BVC:JNJCO)
Colombia · Delayed Price · Currency is COP 836,960
-4,300 (-0.51%)
At close: May 29, 2026
BVC:JNJCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 836,960.00 | 836,960.00 | 836,960.00 | 836,960.00 | 836,960.00 | -0.51% | 5 |
| May 28, 2026 | 841,260.00 | 841,260.00 | 841,260.00 | 841,260.00 | 841,260.00 | - | 6 |
| May 27, 2026 | 843,120.00 | 843,120.00 | 841,260.00 | 841,260.00 | 841,260.00 | -2.10% | 16 |
| May 26, 2026 | 859,340.00 | 859,340.00 | 859,340.00 | 859,340.00 | 859,340.00 | 0.73% | 7 |
| May 25, 2026 | 858,000.00 | 858,000.00 | 858,000.00 | 858,000.00 | 853,118.51 | -0.56% | 8 |
| May 22, 2026 | 860,480.00 | 862,800.00 | 860,480.00 | 862,800.00 | 857,891.21 | -1.20% | 30 |
| May 21, 2026 | 873,280.00 | 873,280.00 | 873,280.00 | 873,280.00 | 868,311.58 | - | 1 |
| May 20, 2026 | 873,280.00 | 873,280.00 | 873,280.00 | 873,280.00 | 868,311.58 | 2.16% | 5 |
| May 19, 2026 | 854,800.00 | 854,800.00 | 854,800.00 | 854,800.00 | 849,936.72 | - | 10 |
| May 15, 2026 | 854,800.00 | 854,800.00 | 854,800.00 | 854,800.00 | 849,936.72 | - | 6 |
| May 14, 2026 | 854,800.00 | 854,800.00 | 854,800.00 | 854,800.00 | 849,936.72 | - | 25 |
| May 13, 2026 | 854,800.00 | 854,800.00 | 854,800.00 | 854,800.00 | 849,936.72 | - | 3 |
| May 12, 2026 | 853,000.00 | 854,800.00 | 853,000.00 | 854,800.00 | 849,936.72 | 2.83% | 166 |
| May 11, 2026 | 831,240.00 | 831,240.00 | 831,240.00 | 831,240.00 | 826,510.76 | 0.42% | 20 |
| May 8, 2026 | 827,760.00 | 827,760.00 | 827,760.00 | 827,760.00 | 823,050.56 | - | 4 |
| May 7, 2026 | 827,760.00 | 827,760.00 | 827,760.00 | 827,760.00 | 823,050.56 | -0.20% | 16 |
| May 6, 2026 | 833,920.00 | 833,920.00 | 829,380.00 | 829,380.00 | 824,661.34 | -0.73% | 26 |
| May 5, 2026 | 835,460.00 | 835,460.00 | 835,460.00 | 835,460.00 | 830,706.75 | -0.12% | 8 |
| May 4, 2026 | 836,500.00 | 836,500.00 | 836,500.00 | 836,500.00 | 831,740.84 | -0.81% | 60 |
| Apr 30, 2026 | 843,340.00 | 843,340.00 | 843,340.00 | 843,340.00 | 838,541.92 | 2.35% | 50 |
| Apr 29, 2026 | 823,960.00 | 823,960.00 | 823,960.00 | 823,960.00 | 819,272.18 | -0.10% | 16 |
| Apr 28, 2026 | 840,240.00 | 840,240.00 | 824,760.00 | 824,760.00 | 820,067.63 | 0.01% | 11 |
| Apr 27, 2026 | 824,700.00 | 824,700.00 | 824,700.00 | 824,700.00 | 820,007.97 | - | 2 |
| Apr 24, 2026 | 824,700.00 | 824,700.00 | 824,700.00 | 824,700.00 | 820,007.97 | - | 11 |
| Apr 23, 2026 | 815,680.00 | 824,700.00 | 815,680.00 | 824,700.00 | 820,007.97 | 1.79% | 21 |
| Apr 22, 2026 | 810,180.00 | 810,180.00 | 810,180.00 | 810,180.00 | 805,570.58 | - | 6 |
| Apr 21, 2026 | 808,000.00 | 810,400.00 | 808,000.00 | 810,180.00 | 805,570.58 | -2.86% | 183 |
| Apr 20, 2026 | 834,020.00 | 834,020.00 | 834,020.00 | 834,020.00 | 829,274.95 | -1.46% | 12 |
| Apr 17, 2026 | 846,400.00 | 846,400.00 | 846,400.00 | 846,400.00 | 841,584.51 | - | 9 |
| Apr 16, 2026 | 856,000.00 | 856,000.00 | 846,400.00 | 846,400.00 | 841,584.51 | -2.27% | 27 |
| Apr 15, 2026 | 866,020.00 | 866,020.00 | 866,020.00 | 866,020.00 | 861,092.89 | - | 16 |
| Apr 14, 2026 | 866,020.00 | 866,020.00 | 866,020.00 | 866,020.00 | 861,092.89 | -0.87% | 16 |
| Apr 13, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 868,689.42 | - | 1 |
| Apr 10, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 868,689.42 | - | 4 |
| Apr 9, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 868,689.42 | - | 3 |
| Apr 8, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 868,689.42 | - | 3 |
| Apr 7, 2026 | 873,660.00 | 873,660.00 | 873,660.00 | 873,660.00 | 868,689.42 | -1.83% | 24 |
| Apr 6, 2026 | 889,920.00 | 889,920.00 | 889,920.00 | 889,920.00 | 884,856.91 | - | 5 |
| Apr 1, 2026 | 889,920.00 | 889,920.00 | 889,920.00 | 889,920.00 | 884,856.91 | - | 4 |
| Mar 31, 2026 | 889,920.00 | 889,920.00 | 889,920.00 | 889,920.00 | 884,856.91 | 2.03% | - |
| Mar 30, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 867,237.72 | - | 4 |
| Mar 27, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 867,237.72 | - | 2 |
| Mar 26, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 867,237.72 | - | - |
| Mar 25, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 867,237.72 | - | 1 |
| Mar 24, 2026 | 872,200.00 | 872,200.00 | 872,200.00 | 872,200.00 | 867,237.72 | -2.01% | 13 |
| Mar 20, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 885,055.77 | - | 2 |
| Mar 19, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 885,055.77 | - | 8 |
| Mar 18, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 885,055.77 | - | - |
| Mar 17, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 885,055.77 | - | 4 |
| Mar 16, 2026 | 890,120.00 | 890,120.00 | 890,120.00 | 890,120.00 | 885,055.77 | -2.45% | 2 |