Skip to main content
Johnson & Johnson (BMV:JNJ)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,680.00
-4.18 (-0.11%)
At close: Dec 5, 2025

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,700.003,700.003,684.003,684.183,684.18-1.76%42
Dec 3, 20253,754.003,754.003,750.003,750.003,750.000.16%21
Dec 2, 20253,789.003,789.003,744.003,744.003,744.00-1.21%26
Dec 1, 20253,777.993,789.993,777.993,789.993,789.990.26%34
Nov 28, 20253,767.003,779.993,767.003,779.993,779.99-0.42%26
Nov 27, 20253,796.003,796.003,796.003,796.003,796.00-8
Nov 26, 20253,804.003,804.003,708.803,796.003,796.00-0.21%11,613
Nov 25, 20253,792.803,830.003,792.803,804.003,804.000.63%718
Nov 24, 20253,779.993,780.003,779.993,780.003,755.94-31
Nov 21, 20253,800.303,800.303,750.013,780.003,755.940.91%1,969
Nov 20, 20253,715.003,746.003,700.003,746.003,722.160.59%327
Nov 19, 20253,692.643,724.003,692.643,724.003,700.301.58%67
Nov 18, 20253,600.013,666.183,600.013,666.183,642.851.87%86
Nov 14, 20253,606.463,606.463,598.853,598.853,575.940.84%251
Nov 13, 20253,500.003,582.003,500.003,569.003,546.280.37%99
Nov 12, 20253,555.863,555.863,555.863,555.863,533.231.09%325
Nov 11, 20253,470.003,517.503,470.003,517.503,495.111.87%29
Nov 7, 20253,499.403,499.403,453.003,453.003,431.02-0.93%54
Nov 6, 20253,475.903,485.443,475.903,485.443,463.260.44%47
Nov 5, 20253,470.013,470.013,458.003,470.003,447.91-0.44%46
Nov 4, 20253,425.523,485.443,410.013,485.443,463.26-0.14%749
Nov 3, 20253,490.233,490.233,490.233,490.233,468.02-0.10%28
Oct 31, 20253,486.143,493.773,486.143,493.773,471.53-0.28%238
Oct 30, 20253,469.713,504.003,469.713,503.663,481.362.15%792
Oct 29, 20253,429.993,429.993,429.993,429.993,408.16-2.06%33
Oct 27, 20253,505.513,505.513,502.003,502.003,479.710.34%236
Oct 24, 20253,500.003,500.003,482.503,490.003,467.79-1.69%424
Oct 22, 20253,549.993,549.993,549.993,549.993,527.390.37%20
Oct 21, 20253,537.003,537.003,537.003,537.003,514.49-0.01%43
Oct 20, 20253,574.383,574.383,537.223,537.223,514.71-0.28%64
Oct 17, 20253,545.333,551.653,545.333,547.003,524.420.03%218
Oct 16, 20253,528.003,546.003,528.003,546.003,523.430.54%606
Oct 15, 20253,520.003,530.783,520.003,526.903,504.450.11%316
Oct 14, 20253,470.533,523.003,470.533,523.003,500.580.14%753
Oct 13, 20253,565.003,565.003,500.003,518.163,495.77-0.90%1,709
Oct 10, 20253,550.003,550.003,539.993,550.003,527.401.14%76
Oct 9, 20253,498.993,510.003,498.993,510.003,487.661.15%64
Oct 8, 20253,470.003,470.003,470.003,470.003,447.91-0.12%453
Oct 7, 20253,417.003,474.003,415.003,474.003,451.890.58%4,644
Oct 6, 20253,453.993,453.993,453.993,453.993,432.010.14%19
Oct 3, 20253,449.003,449.003,449.003,449.003,427.050.55%16
Oct 2, 20253,440.003,440.003,430.003,430.003,408.171.33%1,662
Oct 1, 20253,410.003,410.003,385.003,385.003,363.45-0.29%23
Sep 30, 20253,354.393,408.003,342.703,395.003,373.392.20%390
Sep 29, 20253,300.003,322.003,300.003,322.003,300.860.72%287
Sep 26, 20253,291.003,298.403,291.003,298.403,277.410.54%1,726
Sep 25, 20253,289.003,290.003,257.183,280.703,259.821.54%1,054
Sep 24, 20253,231.013,231.013,231.013,231.013,210.45-5
Sep 23, 20253,320.003,320.003,228.973,231.003,210.440.97%299
Sep 22, 20253,246.353,246.353,200.013,200.013,179.64-1.43%42
Sep 19, 20253,230.003,255.003,230.003,246.353,225.69-0.11%13,994
Sep 15, 20253,254.003,258.703,245.013,250.013,229.32-1.37%84
Sep 12, 20253,295.003,295.003,295.003,295.003,274.030.15%16
Sep 11, 20253,290.003,290.003,290.003,290.003,269.060.70%29
Sep 10, 20253,260.023,267.003,260.023,267.003,246.21-0.70%44
Sep 9, 20253,296.003,296.003,290.003,290.003,269.06-1.23%26
Sep 5, 20253,298.923,332.793,298.923,330.973,309.77-0.06%908
Sep 4, 20253,333.003,333.003,333.003,333.003,311.790.79%29,920
Sep 3, 20253,306.783,306.783,306.783,306.783,285.73-0.85%247
Sep 2, 20253,329.003,335.003,325.003,335.003,313.770.46%1,421
Sep 1, 20253,319.673,319.673,319.673,319.673,298.540.47%12
Aug 29, 20253,281.003,304.003,281.003,304.003,282.970.80%40
Aug 28, 20253,270.003,277.773,270.003,277.763,256.90-0.78%119
Aug 27, 20253,295.003,310.003,293.043,303.503,282.470.26%1,331
Aug 26, 20253,331.003,331.003,295.003,295.003,274.03-1.11%228
Aug 25, 20253,360.003,360.003,332.003,332.003,286.72-0.03%52
Aug 22, 20253,369.983,369.983,333.003,333.003,287.70-0.80%92
Aug 21, 20253,360.003,360.003,360.003,360.003,314.34-13
Aug 20, 20253,359.993,360.003,359.993,360.003,314.340.15%384
Aug 19, 20253,337.003,354.903,337.003,354.903,309.310.54%13,152
Aug 18, 20253,337.003,337.003,337.003,337.003,291.650.21%70
Aug 15, 20253,287.003,330.003,285.003,330.003,284.740.93%10,106
Aug 14, 20253,268.003,299.303,267.003,299.303,254.461.60%152
Aug 13, 20253,174.513,247.463,174.513,247.463,203.33-0.63%380
Aug 12, 20253,268.003,268.003,268.003,268.003,223.590.76%55
Aug 11, 20253,243.503,243.503,243.503,243.503,199.420.47%32,657
Aug 8, 20253,182.493,228.233,182.493,228.233,184.361.58%125
Aug 7, 20253,178.003,178.003,178.003,178.003,134.81-0.33%159
Aug 6, 20253,210.003,210.003,188.663,188.663,145.33-68
Aug 5, 20253,217.003,217.003,187.003,188.663,145.33-0.99%225
Aug 4, 20253,155.003,220.503,155.003,220.503,176.731.85%131
Aug 1, 20253,150.003,162.003,150.003,162.003,119.031.36%1,184
Jul 31, 20253,125.003,125.003,119.483,119.483,077.09-0.97%2,396
Jul 30, 20253,151.003,159.003,142.003,150.003,107.19-728
Jul 29, 20253,165.953,165.953,150.003,150.003,107.191.45%14,936
Jul 28, 20253,125.003,125.003,105.003,105.003,062.80-0.55%61
Jul 25, 20253,121.003,122.283,110.003,122.283,079.85-0.72%900
Jul 24, 20253,139.003,149.003,135.003,145.003,102.260.80%372
Jul 23, 20253,115.003,120.003,113.003,120.003,077.60-446
Jul 22, 20253,120.003,120.003,120.003,120.003,077.601.43%24
Jul 21, 20253,060.003,080.003,060.003,076.003,034.20-0.06%2,093
Jul 18, 20253,059.993,078.003,059.993,078.003,036.170.59%100
Jul 17, 20253,060.003,072.603,060.003,060.003,018.41-0.62%1,081
Jul 16, 20253,040.003,108.603,040.003,079.093,037.245.20%1,602
Jul 15, 20252,912.002,928.002,912.002,926.802,887.020.06%276
Jul 14, 20252,925.002,925.002,925.002,925.002,885.25-0.30%513
Jul 10, 20252,957.002,957.002,933.812,933.812,893.941.32%2,607
Jul 9, 20252,884.902,897.612,884.902,895.602,856.250.25%577
Jul 8, 20252,910.002,910.002,888.402,888.402,849.15-0.47%246
Jul 7, 20252,900.012,910.002,892.002,902.002,862.56-0.27%321