Johnson & Johnson (BVC:JNJCO)
Colombia
· Delayed Price · Currency is COP 824,760
+60 (0.01%)
At close: Apr 28, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 890,322.87 | 890,322.87 | 890,322.87 | 895,120.00 | 890,322.87 | 0.39% | 4 |
| Feb 20, 2026 | 886,841.63 | 886,841.63 | 886,841.63 | 891,620.00 | 886,841.63 | - | 9 |
| Feb 19, 2026 | 886,841.63 | 886,841.63 | 886,841.63 | 891,620.00 | 886,841.63 | - | 7 |
| Feb 18, 2026 | 886,841.63 | 886,841.63 | 886,841.63 | 891,620.00 | 886,841.63 | 1.23% | 1 |
| Feb 17, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | - |
| Feb 16, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | - |
| Feb 13, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | - |
| Feb 12, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | 2 |
| Feb 11, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | 5 |
| Feb 10, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | - | - |
| Feb 9, 2026 | 876,099.51 | 876,099.51 | 876,099.51 | 880,820.00 | 876,099.51 | 0.84% | 4 |
| Feb 6, 2026 | 873,480.00 | 873,480.00 | 873,480.00 | 873,480.00 | 868,798.84 | 4.72% | 387 |
| Feb 5, 2026 | 829,649.78 | 829,649.78 | 829,649.78 | 834,120.00 | 829,649.78 | - | 2 |
| Feb 4, 2026 | 829,649.78 | 829,649.78 | 829,649.78 | 834,120.00 | 829,649.78 | - | - |
| Feb 3, 2026 | 829,649.78 | 829,649.78 | 829,649.78 | 834,120.00 | 829,649.78 | - | 1 |
| Feb 2, 2026 | 829,649.78 | 829,649.78 | 829,649.78 | 834,120.00 | 829,649.78 | 0.48% | 4 |
| Jan 30, 2026 | 825,691.11 | 825,691.11 | 825,691.11 | 830,140.00 | 825,691.11 | - | 12 |
| Jan 29, 2026 | 825,691.11 | 825,691.11 | 825,691.11 | 830,140.00 | 825,691.11 | - | 6 |
| Jan 28, 2026 | 830,140.00 | 830,140.00 | 830,140.00 | 830,140.00 | 825,691.11 | 1.71% | 155 |
| Jan 27, 2026 | 816,200.00 | 816,200.00 | 816,200.00 | 816,200.00 | 811,825.82 | 1.92% | 158 |
| Jan 26, 2026 | 796,548.14 | 796,548.14 | 796,548.14 | 800,840.00 | 796,548.14 | -1.02% | 13 |
| Jan 23, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | - | 12 |
| Jan 22, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | - | 6 |
| Jan 21, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | - | 7 |
| Jan 20, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | - | 4 |
| Jan 19, 2026 | 804,724.08 | 804,724.08 | 804,724.08 | 809,060.00 | 804,724.08 | 0.13% | 5 |
| Jan 16, 2026 | 807,980.00 | 807,980.00 | 807,980.00 | 807,980.00 | 803,649.87 | 3.65% | 763 |
| Jan 15, 2026 | 775,362.29 | 775,362.29 | 775,362.29 | 779,540.00 | 775,362.29 | - | 1 |
| Jan 14, 2026 | 775,362.29 | 775,362.29 | 775,362.29 | 779,540.00 | 775,362.29 | - | 2 |
| Jan 13, 2026 | 775,362.29 | 775,362.29 | 775,362.29 | 779,540.00 | 775,362.29 | -0.82% | 16 |
| Jan 9, 2026 | 781,807.56 | 781,807.56 | 781,807.56 | 786,020.00 | 781,807.56 | - | 1 |
| Jan 8, 2026 | 781,807.56 | 781,807.56 | 781,807.56 | 786,020.00 | 781,807.56 | - | 2 |
| Jan 7, 2026 | 781,807.56 | 781,807.56 | 781,807.56 | 786,020.00 | 781,807.56 | - | 1 |
| Jan 6, 2026 | 781,807.56 | 781,807.56 | 781,807.56 | 786,020.00 | 781,807.56 | - | 15 |
| Jan 5, 2026 | 781,807.56 | 781,807.56 | 781,807.56 | 786,020.00 | 781,807.56 | 1.87% | 17 |
| Jan 2, 2026 | 767,425.05 | 767,425.05 | 767,425.05 | 771,560.00 | 767,425.05 | - | 4 |
| Dec 30, 2025 | 767,425.05 | 767,425.05 | 767,425.05 | 771,560.00 | 767,425.05 | - | 6 |
| Dec 29, 2025 | 767,425.05 | 767,425.05 | 767,425.05 | 771,560.00 | 767,425.05 | -2.07% | 5 |
| Dec 26, 2025 | 783,677.48 | 783,677.48 | 783,677.48 | 787,900.00 | 783,677.48 | - | 3 |
| Dec 24, 2025 | 783,677.48 | 783,677.48 | 783,677.48 | 787,900.00 | 783,677.48 | - | 4 |
| Dec 23, 2025 | 783,677.48 | 783,677.48 | 783,677.48 | 787,900.00 | 783,677.48 | - | 1 |
| Dec 22, 2025 | 783,677.48 | 783,677.48 | 783,677.48 | 787,900.00 | 783,677.48 | -1.71% | 1 |
| Dec 19, 2025 | 797,284.17 | 797,284.17 | 797,284.17 | 801,580.00 | 797,284.17 | - | - |
| Dec 18, 2025 | 797,284.17 | 797,284.17 | 797,284.17 | 801,580.00 | 797,284.17 | - | 5 |
| Dec 17, 2025 | 797,284.17 | 797,284.17 | 797,284.17 | 801,580.00 | 797,284.17 | - | 8 |
| Dec 16, 2025 | 797,284.17 | 797,284.17 | 797,284.17 | 801,580.00 | 797,284.17 | - | 2 |
| Dec 15, 2025 | 797,284.17 | 797,284.17 | 797,284.17 | 801,580.00 | 797,284.17 | 0.63% | 1 |
| Dec 12, 2025 | 792,330.86 | 792,330.86 | 792,330.86 | 796,600.00 | 792,330.86 | - | 14 |
| Dec 11, 2025 | 796,600.00 | 796,600.00 | 796,600.00 | 796,600.00 | 792,330.86 | 3.16% | 38 |
| Dec 10, 2025 | 768,061.62 | 768,061.62 | 768,061.62 | 772,200.00 | 768,061.62 | - | 3 |
| Dec 9, 2025 | 768,061.62 | 768,061.62 | 768,061.62 | 772,200.00 | 768,061.62 | -0.34% | 15 |
| Dec 5, 2025 | 770,647.69 | 770,647.69 | 770,647.69 | 774,800.00 | 770,647.69 | - | 2 |
| Dec 4, 2025 | 770,647.69 | 770,647.69 | 770,647.69 | 774,800.00 | 770,647.69 | - | 11 |
| Dec 3, 2025 | 770,647.69 | 770,647.69 | 770,647.69 | 774,800.00 | 770,647.69 | - | 1 |
| Dec 2, 2025 | 770,647.69 | 770,647.69 | 770,647.69 | 774,800.00 | 770,647.69 | - | 3 |
| Dec 1, 2025 | 770,647.69 | 770,647.69 | 770,647.69 | 774,800.00 | 770,647.69 | -0.23% | 17 |
| Nov 28, 2025 | 772,438.04 | 772,438.04 | 772,438.04 | 776,600.00 | 772,438.04 | - | 2 |