Skip to main content
Johnson & Johnson (BMV:JNJ)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,237.60
+15.61 (0.37%)
Last updated: Mar 6, 2026, 11:41 AM CST

Johnson & Johnson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,221.994,237.604,205.004,237.604,237.600.37%523
Mar 5, 20264,312.494,312.494,221.994,221.994,221.99-2.17%39
Mar 4, 20264,315.694,315.694,315.694,315.694,315.69-0.81%268
Mar 3, 20264,351.004,351.004,351.004,351.004,351.001.37%15
Mar 2, 20264,292.004,292.004,292.004,292.004,292.000.92%187
Feb 27, 20264,180.384,253.004,180.384,253.004,253.001.62%67
Feb 26, 20264,182.004,185.284,182.004,185.284,185.28-0.59%1,249
Feb 25, 20264,205.004,210.004,200.004,210.004,210.00-0.71%35
Feb 24, 20264,240.014,240.014,240.014,240.014,240.01-19
Feb 23, 20264,200.004,240.014,200.004,240.014,217.651.63%190
Feb 20, 20264,278.194,278.194,166.004,172.004,150.00-1.99%392
Feb 19, 20264,230.004,256.914,219.954,256.914,234.462.04%242
Feb 18, 20264,171.974,210.894,171.974,171.974,149.97-0.10%15,015
Feb 17, 20264,180.014,180.014,160.004,176.004,153.98-0.65%78
Feb 16, 20264,203.334,203.334,203.334,203.334,181.160.56%18
Feb 13, 20264,196.004,196.004,175.004,180.004,157.96-1.48%195
Feb 12, 20264,243.004,243.004,243.004,243.004,220.623.01%1,024
Feb 11, 20264,119.004,119.004,119.004,119.004,097.280.28%93
Feb 10, 20264,087.004,115.004,087.004,107.444,085.780.50%2,718
Feb 9, 20264,104.724,125.244,087.004,087.004,065.45-1.40%630
Feb 6, 20264,138.004,145.004,101.024,145.004,123.14-0.07%172
Feb 5, 20264,162.004,162.004,121.014,148.004,126.122.42%5,359
Feb 3, 20264,050.004,050.004,050.004,050.004,028.641.70%78
Jan 30, 20263,925.403,982.243,925.403,982.243,961.241.45%38
Jan 29, 20263,935.493,935.493,925.403,925.403,904.700.29%898
Jan 28, 20263,900.473,930.003,900.473,914.203,893.561.74%499
Jan 27, 20263,871.573,871.573,847.153,847.153,826.860.42%129
Jan 26, 20263,831.003,831.013,831.003,831.013,810.810.31%32
Jan 23, 20263,800.003,819.443,800.003,819.003,798.86-1.30%241
Jan 22, 20263,850.003,869.263,850.003,869.263,848.851.48%89
Jan 21, 20263,760.003,830.003,725.003,813.003,792.89-0.31%561
Jan 20, 20263,811.623,825.003,811.623,825.003,804.83-1.03%534
Jan 16, 20263,864.703,865.003,859.503,865.003,844.62-0.24%66
Jan 15, 20263,874.373,874.373,874.373,874.373,853.94-0.40%17
Jan 14, 20263,890.003,890.003,890.003,890.003,869.491.94%12
Jan 13, 20263,774.333,816.003,774.333,816.003,795.883.63%63
Jan 9, 20263,682.503,700.013,682.503,682.503,663.080.04%45
Jan 8, 20263,724.013,724.013,640.033,681.003,661.59-1.15%1,513
Jan 7, 20263,726.503,726.503,707.863,724.003,704.360.73%5,821
Jan 6, 20263,710.003,710.003,697.003,697.003,677.502.24%25
Jan 5, 20263,637.003,637.003,616.013,616.013,596.94-3.42%44
Jan 2, 20263,743.973,743.973,743.973,743.973,724.230.17%25
Dec 31, 20253,714.553,737.803,714.553,737.803,718.090.37%15
Dec 30, 20253,737.003,755.683,715.003,723.863,704.22-0.35%351
Dec 29, 20253,737.003,750.003,737.003,737.003,717.290.76%260
Dec 26, 20253,755.993,755.993,708.873,708.873,689.310.66%479
Dec 23, 20253,684.703,684.703,684.703,684.703,665.27-1.33%10
Dec 22, 20253,734.453,734.453,734.453,734.453,714.76-0.43%41
Dec 19, 20253,750.003,750.493,743.003,750.493,730.71-0.33%1,283
Dec 18, 20253,775.123,793.993,744.003,762.723,742.88-0.56%329
Dec 17, 20253,765.003,783.823,765.003,783.823,763.870.71%30
Dec 16, 20253,824.003,824.003,757.003,757.003,737.19-2.93%633
Dec 15, 20253,850.003,870.453,850.003,870.453,850.042.53%69
Dec 11, 20253,785.453,800.003,775.003,775.003,755.090.40%395
Dec 10, 20253,760.003,760.003,760.003,760.003,740.172.40%24
Dec 9, 20253,680.233,680.233,672.003,672.003,652.63-0.22%31
Dec 5, 20253,680.003,680.003,680.003,680.003,660.59-0.11%30
Dec 4, 20253,700.003,700.003,684.003,684.183,664.75-1.76%42
Dec 3, 20253,754.003,754.003,750.003,750.003,730.220.16%21
Dec 2, 20253,789.003,789.003,744.003,744.003,724.26-1.21%26
Dec 1, 20253,777.993,789.993,777.993,789.993,770.000.26%34
Nov 28, 20253,767.003,779.993,767.003,779.993,760.06-0.42%26
Nov 27, 20253,796.003,796.003,796.003,796.003,775.98-8
Nov 26, 20253,804.003,804.003,708.803,796.003,775.98-0.21%11,613
Nov 25, 20253,792.803,830.003,792.803,804.003,783.940.63%718
Nov 24, 20253,779.993,780.003,779.993,780.003,736.13-31
Nov 21, 20253,800.303,800.303,750.013,780.003,736.130.91%1,969
Nov 20, 20253,715.003,746.003,700.003,746.003,702.530.59%327
Nov 19, 20253,692.643,724.003,692.643,724.003,680.781.58%67
Nov 18, 20253,600.013,666.183,600.013,666.183,623.631.87%86
Nov 14, 20253,606.463,606.463,598.853,598.853,557.090.84%251
Nov 13, 20253,500.003,582.003,500.003,569.003,527.580.37%99
Nov 12, 20253,555.863,555.863,555.863,555.863,514.591.09%325
Nov 11, 20253,470.003,517.503,470.003,517.503,476.681.87%29
Nov 7, 20253,499.403,499.403,453.003,453.003,412.93-0.93%54
Nov 6, 20253,475.903,485.443,475.903,485.443,444.990.44%47
Nov 5, 20253,470.013,470.013,458.003,470.003,429.73-0.44%46
Nov 4, 20253,425.523,485.443,410.013,485.443,444.99-0.14%749
Nov 3, 20253,490.233,490.233,490.233,490.233,449.73-0.10%28
Oct 31, 20253,486.143,493.773,486.143,493.773,453.22-0.28%238
Oct 30, 20253,469.713,504.003,469.713,503.663,463.002.15%792
Oct 29, 20253,429.993,429.993,429.993,429.993,390.18-2.06%33
Oct 27, 20253,505.513,505.513,502.003,502.003,461.360.34%236
Oct 24, 20253,500.003,500.003,482.503,490.003,449.50-1.69%424
Oct 22, 20253,549.993,549.993,549.993,549.993,508.790.37%20
Oct 21, 20253,537.003,537.003,537.003,537.003,495.95-0.01%43
Oct 20, 20253,574.383,574.383,537.223,537.223,496.17-0.28%64
Oct 17, 20253,545.333,551.653,545.333,547.003,505.840.03%218
Oct 16, 20253,528.003,546.003,528.003,546.003,504.850.54%606
Oct 15, 20253,520.003,530.783,520.003,526.903,485.970.11%316
Oct 14, 20253,470.533,523.003,470.533,523.003,482.120.14%753
Oct 13, 20253,565.003,565.003,500.003,518.163,477.33-0.90%1,709
Oct 10, 20253,550.003,550.003,539.993,550.003,508.801.14%76
Oct 9, 20253,498.993,510.003,498.993,510.003,469.271.15%64
Oct 8, 20253,470.003,470.003,470.003,470.003,429.73-0.12%453
Oct 7, 20253,417.003,474.003,415.003,474.003,433.680.58%4,644
Oct 6, 20253,453.993,453.993,453.993,453.993,413.910.14%19
Oct 3, 20253,449.003,449.003,449.003,449.003,408.970.55%16
Oct 2, 20253,440.003,440.003,430.003,430.003,390.191.33%1,662
Oct 1, 20253,410.003,410.003,385.003,385.003,345.72-0.29%23