Johnson & Johnson (BVC:JNJ)
Colombia
· Delayed Price · Currency is COP 774,800
0.00 (0.00%)
At close: Dec 5, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | - | 11 |
| Dec 3, 2025 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | - | 1 |
| Dec 2, 2025 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | - | 3 |
| Dec 1, 2025 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | 774,800.00 | -0.23% | 17 |
| Nov 28, 2025 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | - | 2 |
| Nov 27, 2025 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | - | - |
| Nov 26, 2025 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | - | 5 |
| Nov 25, 2025 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | 776,600.00 | - | 12 |
| Nov 24, 2025 | 771,643.10 | 771,643.10 | 771,643.10 | 776,600.00 | 771,643.10 | -1.22% | 7 |
| Nov 21, 2025 | 787,000.00 | 787,000.00 | 786,160.00 | 786,160.00 | 781,142.08 | 4.68% | 81 |
| Nov 20, 2025 | 746,226.37 | 746,226.37 | 746,226.37 | 751,020.00 | 746,226.37 | - | - |
| Nov 19, 2025 | 751,020.00 | 751,020.00 | 751,020.00 | 751,020.00 | 746,226.37 | -0.05% | 36 |
| Nov 18, 2025 | 746,584.08 | 746,584.08 | 746,584.08 | 751,380.00 | 746,584.07 | 2.91% | 2 |
| Nov 14, 2025 | 725,439.90 | 725,439.90 | 725,439.90 | 730,100.00 | 725,439.90 | - | 19 |
| Nov 13, 2025 | 730,100.00 | 730,100.00 | 730,100.00 | 730,100.00 | 725,439.90 | 3.93% | 39 |
| Nov 12, 2025 | 698,016.07 | 698,016.07 | 698,016.07 | 702,500.00 | 698,016.07 | - | 1 |
| Nov 11, 2025 | 698,016.07 | 698,016.07 | 698,016.07 | 702,500.00 | 698,016.07 | - | 4 |
| Nov 10, 2025 | 702,500.00 | 702,500.00 | 702,500.00 | 702,500.00 | 698,016.07 | -2.29% | 35 |
| Nov 7, 2025 | 714,390.88 | 714,390.88 | 714,390.88 | 718,980.00 | 714,390.88 | - | 8 |
| Nov 6, 2025 | 714,390.88 | 714,390.88 | 714,390.88 | 718,980.00 | 714,390.88 | - | 25 |
| Nov 5, 2025 | 714,390.88 | 714,390.88 | 714,390.88 | 718,980.00 | 714,390.88 | - | 27 |
| Nov 4, 2025 | 714,390.88 | 714,390.88 | 714,390.88 | 718,980.00 | 714,390.88 | -0.14% | 7 |
| Oct 31, 2025 | 715,404.37 | 715,404.37 | 715,404.37 | 720,000.00 | 715,404.37 | - | 4 |
| Oct 30, 2025 | 715,404.37 | 715,404.37 | 715,404.37 | 720,000.00 | 715,404.37 | - | 6 |
| Oct 29, 2025 | 720,200.00 | 720,200.00 | 720,000.00 | 720,000.00 | 715,404.37 | -2.00% | 50 |
| Oct 28, 2025 | 729,990.67 | 729,990.67 | 729,990.67 | 734,680.00 | 729,990.67 | - | 19 |
| Oct 27, 2025 | 729,990.67 | 729,990.67 | 729,990.67 | 734,680.00 | 729,990.67 | -0.15% | 16 |
| Oct 24, 2025 | 731,103.52 | 731,103.52 | 731,103.52 | 735,800.00 | 731,103.52 | - | 14 |
| Oct 23, 2025 | 731,103.52 | 731,103.52 | 731,103.52 | 735,800.00 | 731,103.52 | - | 10 |
| Oct 22, 2025 | 731,103.52 | 731,103.52 | 731,103.52 | 735,800.00 | 731,103.52 | - | 8 |
| Oct 21, 2025 | 731,103.52 | 731,103.52 | 731,103.52 | 735,800.00 | 731,103.52 | - | 4 |
| Oct 20, 2025 | 731,103.52 | 731,103.52 | 731,103.52 | 735,800.00 | 731,103.52 | -1.50% | 5 |
| Oct 17, 2025 | 742,271.78 | 742,271.78 | 742,271.78 | 747,040.00 | 742,271.78 | - | 3 |
| Oct 16, 2025 | 742,271.78 | 742,271.78 | 742,271.78 | 747,040.00 | 742,271.78 | - | 15 |
| Oct 15, 2025 | 742,271.78 | 742,271.78 | 742,271.78 | 747,040.00 | 742,271.78 | - | 15 |
| Oct 14, 2025 | 742,271.78 | 742,271.78 | 742,271.78 | 747,040.00 | 742,271.78 | 0.82% | 12 |
| Oct 10, 2025 | 736,270.33 | 736,270.33 | 736,270.33 | 741,000.00 | 736,270.33 | - | 18 |
| Oct 9, 2025 | 741,000.00 | 741,000.00 | 741,000.00 | 741,000.00 | 736,270.33 | 2.11% | 35 |
| Oct 8, 2025 | 721,087.86 | 721,087.86 | 721,087.86 | 725,720.00 | 721,087.86 | - | - |
| Oct 7, 2025 | 725,720.00 | 725,720.00 | 725,720.00 | 725,720.00 | 721,087.86 | 0.43% | 21 |
| Oct 6, 2025 | 722,620.00 | 722,620.00 | 722,620.00 | 722,620.00 | 718,007.64 | -1.26% | 35 |
| Oct 3, 2025 | 732,500.00 | 732,500.00 | 731,840.00 | 731,840.00 | 727,168.80 | 4.20% | 71 |
| Oct 2, 2025 | 697,837.22 | 697,837.22 | 697,837.22 | 702,320.00 | 697,837.22 | - | 8 |
| Oct 1, 2025 | 697,837.22 | 697,837.22 | 697,837.22 | 702,320.00 | 697,837.22 | - | 1 |
| Sep 30, 2025 | 697,837.22 | 697,837.22 | 697,837.22 | 702,320.00 | 697,837.22 | - | 10 |
| Sep 29, 2025 | 697,837.22 | 697,837.22 | 697,837.22 | 702,320.00 | 697,837.22 | 2.38% | 24 |
| Sep 26, 2025 | 681,621.38 | 681,621.38 | 681,621.38 | 686,000.00 | 681,621.38 | - | 15 |
| Sep 25, 2025 | 681,621.38 | 681,621.38 | 681,621.38 | 686,000.00 | 681,621.38 | - | 17 |
| Sep 24, 2025 | 686,000.00 | 686,000.00 | 686,000.00 | 686,000.00 | 681,621.38 | 0.06% | 33 |
| Sep 23, 2025 | 681,204.06 | 681,204.06 | 681,204.06 | 685,580.00 | 681,204.06 | - | 2 |
| Sep 22, 2025 | 681,204.06 | 681,204.06 | 681,204.06 | 685,580.00 | 681,204.06 | -1.43% | 5 |
| Sep 19, 2025 | 691,100.49 | 691,100.49 | 691,100.49 | 695,540.00 | 691,100.49 | - | 9 |
| Sep 18, 2025 | 691,100.49 | 691,100.49 | 691,100.49 | 695,540.00 | 691,100.49 | - | 8 |
| Sep 17, 2025 | 691,100.49 | 691,100.49 | 691,100.49 | 695,540.00 | 691,100.49 | - | 12 |
| Sep 16, 2025 | 691,100.49 | 691,100.49 | 691,100.49 | 695,540.00 | 691,100.49 | - | 12 |
| Sep 15, 2025 | 691,100.49 | 691,100.49 | 691,100.49 | 695,540.00 | 691,100.49 | 1.06% | 1 |
| Sep 12, 2025 | 683,866.96 | 683,866.96 | 683,866.96 | 688,260.00 | 683,866.96 | - | 2 |
| Sep 11, 2025 | 683,866.96 | 683,866.96 | 683,866.96 | 688,260.00 | 683,866.96 | - | - |
| Sep 10, 2025 | 688,260.00 | 688,260.00 | 688,260.00 | 688,260.00 | 683,866.96 | -2.62% | 120 |
| Sep 9, 2025 | 702,248.88 | 702,248.88 | 702,248.88 | 706,760.00 | 702,248.88 | - | - |
| Sep 8, 2025 | 702,248.88 | 702,248.88 | 702,248.88 | 706,760.00 | 702,248.88 | -0.09% | 4 |
| Sep 5, 2025 | 707,420.00 | 707,420.00 | 707,420.00 | 707,420.00 | 702,904.66 | -1.57% | 39 |
| Sep 4, 2025 | 714,132.54 | 714,132.54 | 714,132.54 | 718,720.00 | 714,132.54 | - | 3 |
| Sep 3, 2025 | 714,132.54 | 714,132.54 | 714,132.54 | 718,720.00 | 714,132.54 | - | 3 |
| Sep 2, 2025 | 714,132.54 | 714,132.54 | 714,132.54 | 718,720.00 | 714,132.54 | - | 17 |
| Sep 1, 2025 | 714,132.54 | 714,132.54 | 714,132.54 | 718,720.00 | 714,132.54 | - | 13 |
| Aug 29, 2025 | 714,132.54 | 714,132.54 | 714,132.54 | 718,720.00 | 714,132.54 | - | 15 |
| Aug 28, 2025 | 714,132.54 | 714,132.54 | 714,132.54 | 718,720.00 | 714,132.54 | - | 4 |
| Aug 27, 2025 | 714,132.54 | 714,132.54 | 714,132.54 | 718,720.00 | 714,132.54 | - | 6 |
| Aug 26, 2025 | 714,132.54 | 714,132.54 | 714,132.54 | 718,720.00 | 714,132.54 | - | 13 |
| Aug 25, 2025 | 708,939.51 | 708,939.51 | 708,939.51 | 718,720.00 | 708,939.51 | 0.52% | 13 |
| Aug 22, 2025 | 714,000.00 | 715,000.00 | 714,000.00 | 715,000.00 | 705,270.13 | -0.58% | 122 |
| Aug 21, 2025 | 709,373.52 | 709,373.52 | 709,373.52 | 719,160.00 | 709,373.52 | - | 21 |
| Aug 20, 2025 | 719,160.00 | 719,160.00 | 719,160.00 | 719,160.00 | 709,373.52 | 1.10% | 1,091 |
| Aug 19, 2025 | 701,640.21 | 701,640.21 | 701,640.21 | 711,320.00 | 701,640.21 | 1.71% | 7 |
| Aug 15, 2025 | 689,823.23 | 689,823.23 | 689,823.23 | 699,340.00 | 689,823.23 | - | - |
| Aug 14, 2025 | 689,823.23 | 689,823.23 | 689,823.23 | 699,340.00 | 689,823.23 | - | 22 |
| Aug 13, 2025 | 689,823.23 | 689,823.23 | 689,823.23 | 699,340.00 | 689,823.23 | - | 13 |
| Aug 12, 2025 | 689,823.23 | 689,823.23 | 689,823.23 | 699,340.00 | 689,823.23 | - | 18 |
| Aug 11, 2025 | 689,823.23 | 689,823.23 | 689,823.23 | 699,340.00 | 689,823.23 | 1.21% | 3 |
| Aug 8, 2025 | 681,577.00 | 681,577.00 | 681,577.00 | 690,980.00 | 681,577.00 | - | 29 |
| Aug 6, 2025 | 681,577.00 | 681,577.00 | 681,577.00 | 690,980.00 | 681,577.00 | - | 10 |
| Aug 5, 2025 | 681,577.00 | 681,577.00 | 681,577.00 | 690,980.00 | 681,577.00 | - | 12 |
| Aug 4, 2025 | 681,577.00 | 681,577.00 | 681,577.00 | 690,980.00 | 681,577.00 | -0.12% | 12 |
| Aug 1, 2025 | 682,385.84 | 682,385.84 | 682,385.84 | 691,800.00 | 682,385.84 | - | 22 |
| Jul 31, 2025 | 682,385.84 | 682,385.84 | 682,385.84 | 691,800.00 | 682,385.84 | - | 1 |
| Jul 30, 2025 | 682,385.84 | 682,385.84 | 682,385.84 | 691,800.00 | 682,385.84 | - | 9 |
| Jul 29, 2025 | 682,385.84 | 682,385.84 | 682,385.84 | 691,800.00 | 682,385.84 | - | 6 |
| Jul 28, 2025 | 682,385.84 | 682,385.84 | 682,385.84 | 691,800.00 | 682,385.84 | -0.54% | 15 |
| Jul 25, 2025 | 688,160.00 | 695,540.00 | 688,160.00 | 695,540.00 | 686,074.95 | 0.80% | 88 |
| Jul 24, 2025 | 690,000.00 | 690,000.00 | 690,000.00 | 690,000.00 | 680,610.33 | 2.37% | 30 |
| Jul 23, 2025 | 664,867.52 | 664,867.52 | 664,867.52 | 674,040.00 | 664,867.52 | - | 18 |
| Jul 22, 2025 | 674,040.00 | 674,040.00 | 674,040.00 | 674,040.00 | 664,867.52 | 1.27% | 87 |
| Jul 21, 2025 | 665,560.00 | 665,560.00 | 665,560.00 | 665,560.00 | 656,502.92 | 1.14% | 133 |
| Jul 18, 2025 | 658,060.00 | 658,060.00 | 658,060.00 | 658,060.00 | 649,104.98 | -0.17% | 43 |
| Jul 17, 2025 | 650,209.74 | 650,209.74 | 650,209.74 | 659,180.00 | 650,209.74 | - | 21 |
| Jul 16, 2025 | 639,000.00 | 666,060.00 | 639,000.00 | 659,180.00 | 650,209.74 | 5.07% | 757 |
| Jul 15, 2025 | 621,460.00 | 627,380.00 | 621,460.00 | 627,380.00 | 618,842.48 | 0.15% | 216 |
| Jul 14, 2025 | 626,420.00 | 626,420.00 | 626,420.00 | 626,420.00 | 617,895.54 | -0.11% | 71 |
| Jul 11, 2025 | 626,020.00 | 627,080.00 | 626,020.00 | 627,080.00 | 618,546.56 | -0.83% | 116 |