Mexico - Delayed Quote MXN

Johnson & Johnson (JNJ.MX)

Compare
3,149.95
-20.05
(-0.63%)
At close: 2:12:12 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,151.003,157.803,149.603,149.953,149.9596
Jan 30, 20253,110.003,170.003,110.003,170.003,170.00239
Jan 29, 20253,110.003,121.003,107.003,110.003,110.00511
Jan 28, 20253,110.003,110.003,085.003,095.013,095.0154
Jan 27, 20253,100.003,170.003,099.003,168.993,168.993,252
Jan 24, 20252,978.002,978.002,965.112,969.002,969.00555
Jan 23, 20252,977.003,010.002,977.002,977.772,977.77634
Jan 22, 20252,965.002,971.002,930.002,962.242,962.241,871
Jan 21, 20253,049.123,060.003,045.003,045.003,045.001,290
Jan 20, 20253,070.003,070.003,020.003,020.003,020.00622
Jan 17, 20253,047.023,070.003,047.023,057.553,057.557,055
Jan 16, 20253,001.983,075.003,001.983,070.003,070.00544
Jan 15, 20252,935.252,973.502,935.252,962.502,962.50311
Jan 14, 20253,030.003,030.002,938.002,950.002,950.002,790
Jan 13, 20252,986.003,000.002,986.002,992.802,992.801,391
Jan 10, 20252,930.002,958.002,930.002,955.002,955.001,076
Jan 9, 20252,949.992,949.992,949.992,949.992,949.9952
Jan 8, 20252,900.002,948.002,890.002,900.002,900.00261
Jan 7, 20253,016.003,016.002,938.002,975.002,975.0079
Jan 6, 20252,930.002,930.002,915.002,915.002,915.00366
Jan 3, 20252,965.002,986.002,965.002,975.002,975.00102
Jan 2, 20252,968.002,968.002,968.002,968.002,968.009
Dec 31, 20242,988.963,007.002,988.963,007.003,007.0043
Dec 30, 20242,949.082,949.082,947.582,947.582,947.58400
Dec 27, 20242,890.012,978.002,890.012,978.002,978.00272
Dec 26, 20242,944.002,944.012,939.102,939.102,939.1076
Dec 24, 20242,923.002,923.002,923.002,923.002,923.0021
Dec 23, 20242,900.002,930.002,900.002,930.002,930.00205
Dec 20, 20242,902.692,913.052,900.002,900.002,900.003,837
Dec 19, 20242,947.002,961.002,932.002,940.002,940.00427
Dec 18, 20242,960.002,960.002,945.002,947.002,947.0034,259
Dec 17, 20242,912.002,953.002,906.002,945.002,945.001,853
Dec 16, 20242,942.002,942.002,900.002,900.002,900.0098
Dec 13, 20242,940.002,957.002,938.002,957.002,957.00180
Dec 11, 20242,955.032,955.032,952.002,952.002,952.001,867
Dec 10, 20243,017.013,022.003,010.003,018.003,018.001,896
Dec 9, 20243,028.003,031.003,028.003,031.003,031.00454
Dec 6, 20243,050.003,050.003,002.003,004.003,004.001,198
Dec 5, 20243,045.003,045.003,013.003,014.003,014.00144
Dec 4, 20243,060.003,060.003,050.003,050.003,050.0049
Dec 3, 20243,142.003,142.003,142.003,142.003,142.00-
Dec 2, 20243,165.003,165.003,142.003,142.003,142.002,689
Nov 29, 20243,190.003,190.003,190.003,190.003,190.001,514
Nov 28, 20243,190.013,190.013,190.013,190.013,190.01-
Nov 27, 20243,180.003,190.013,180.003,190.013,190.0169
Nov 26, 2024 1.24 Dividend
Nov 26, 20243,168.183,168.183,168.183,168.183,168.18-
Nov 25, 20243,168.183,168.183,168.183,168.183,166.94-
Nov 22, 20243,200.003,200.003,168.183,168.183,166.9410,122
Nov 21, 20243,164.553,164.553,164.553,164.553,163.3119
Nov 20, 20243,082.053,082.053,070.013,070.013,068.81133
Nov 19, 20243,064.003,064.003,064.003,064.003,062.8014
Nov 15, 20243,140.873,140.873,140.873,140.873,139.643,326
Nov 14, 20243,142.073,142.073,115.503,115.503,114.2848
Nov 13, 20243,200.003,200.003,140.003,142.073,140.84452
Nov 12, 20243,165.003,165.003,143.003,150.003,148.77117
Nov 11, 20243,219.003,229.993,165.993,165.993,164.75144
Nov 8, 20243,090.003,125.503,090.003,125.503,124.2820
Nov 7, 20243,124.703,124.703,103.003,103.953,102.741,505
Nov 6, 20243,206.283,206.283,199.983,200.003,198.75148
Nov 5, 20243,154.503,197.003,154.503,186.003,184.75255
Nov 4, 20243,220.413,220.413,220.413,220.413,219.15-
Nov 1, 20243,220.413,220.413,220.413,220.413,219.154,803
Oct 31, 20243,210.003,210.003,210.003,210.003,208.7424
Oct 30, 20243,245.003,245.003,225.013,225.013,223.75167
Oct 29, 20243,238.003,238.003,225.003,225.003,223.7430
Oct 28, 20243,232.003,267.983,232.003,267.983,266.70154
Oct 25, 20243,241.003,241.003,180.003,206.783,205.52146
Oct 24, 20243,156.023,156.023,156.023,156.023,154.7820
Oct 23, 20243,260.953,260.953,260.953,260.953,259.67-
Oct 22, 20243,233.003,260.953,232.003,260.953,259.6750
Oct 21, 20243,261.693,261.693,261.693,261.693,260.4114
Oct 18, 20243,234.003,261.693,234.003,261.693,260.4156
Oct 17, 20243,281.503,281.503,281.503,281.503,280.2279
Oct 16, 20243,259.003,268.003,259.003,260.003,258.72381
Oct 15, 20243,247.003,247.003,208.503,208.503,207.249,469
Oct 14, 20243,116.103,161.633,116.103,138.083,136.85158
Oct 11, 20243,133.003,133.003,133.003,133.003,131.77-
Oct 10, 20243,080.003,140.003,080.003,133.003,131.7739
Oct 9, 20243,080.003,080.003,080.003,080.003,078.79-
Oct 8, 20243,080.003,080.003,080.003,080.003,078.79-
Oct 7, 20243,100.003,100.003,080.003,080.003,078.7925
Oct 4, 20243,150.003,150.003,150.003,150.003,148.77-
Oct 3, 20243,150.003,150.003,150.003,150.003,148.77-
Oct 2, 20243,150.003,150.003,150.003,150.003,148.776
Sep 30, 20243,158.813,158.813,100.013,150.003,148.7737
Sep 27, 20243,172.003,205.923,172.003,202.503,201.251,954
Sep 26, 20243,125.013,172.003,125.013,172.003,170.76128
Sep 25, 20243,150.003,151.003,147.503,151.003,149.77473
Sep 24, 20243,157.003,157.003,157.003,157.003,155.76-
Sep 23, 20243,200.003,200.003,157.003,157.003,155.76227
Sep 20, 20243,193.003,193.003,192.993,192.993,191.7420
Sep 19, 20243,190.003,196.013,190.003,196.013,194.7625
Sep 18, 20243,200.003,206.083,200.003,206.083,204.83410
Sep 17, 20243,198.003,198.003,198.003,198.003,196.7580
Sep 13, 20243,179.003,179.003,160.023,160.023,158.7858
Sep 12, 20243,180.013,209.003,180.013,201.853,200.602,281
Sep 11, 20243,332.983,332.983,270.003,277.153,275.87184
Sep 10, 20243,369.003,369.003,330.013,330.013,328.7152
Sep 9, 20243,305.003,317.003,297.003,315.133,313.83742
Sep 6, 20243,305.003,305.003,295.003,295.003,293.71223
Sep 5, 20243,315.503,315.503,315.503,315.503,314.2071
Sep 4, 20243,342.343,342.343,305.003,328.003,326.70590
Sep 3, 20243,285.003,330.003,285.003,330.003,328.70769
Sep 2, 20243,244.993,244.993,244.993,244.993,243.7210
Aug 30, 20243,239.003,245.003,239.003,245.003,243.7321
Aug 29, 20243,261.003,261.003,248.013,248.013,246.74822
Aug 28, 20243,210.003,230.003,210.003,223.003,221.74202
Aug 27, 2024 1.24 Dividend
Aug 27, 20243,195.003,210.003,195.003,210.003,208.74206
Aug 26, 20243,158.953,200.903,158.953,200.903,198.41297
Aug 23, 20243,100.083,101.803,060.023,079.803,077.40895
Aug 22, 20243,150.003,150.003,139.903,150.003,147.551,144
Aug 21, 20243,070.193,147.993,070.193,111.003,108.581,015
Aug 20, 20243,045.803,045.803,045.803,045.803,043.43552
Aug 19, 20242,995.232,995.232,984.002,984.002,981.6848
Aug 16, 20242,970.562,970.562,970.562,970.562,968.2512
Aug 15, 20242,960.002,968.002,950.002,968.002,965.69692
Aug 14, 20243,005.003,005.002,994.872,995.002,992.67674
Aug 13, 20243,005.003,005.003,005.003,005.003,002.66273
Aug 12, 20243,040.993,079.983,040.993,061.013,058.6331
Aug 9, 20243,028.003,034.993,028.003,034.993,032.63113
Aug 8, 20243,056.003,056.003,055.003,055.003,052.6265
Aug 7, 20243,074.003,080.123,056.003,056.003,053.62815
Aug 6, 20243,102.673,121.903,087.003,121.903,119.478,181
Aug 5, 20243,129.003,153.003,112.003,137.003,134.56469
Aug 2, 20243,130.003,131.003,090.553,129.003,126.56772
Aug 1, 20242,979.993,010.002,965.003,010.003,007.667,557
Jul 31, 20242,975.022,976.302,935.012,950.462,948.16563
Jul 30, 20242,992.983,028.942,992.983,028.943,026.58123
Jul 29, 20242,979.982,980.002,945.002,961.002,958.69157
Jul 26, 20242,945.002,970.002,945.002,968.002,965.69711
Jul 25, 20242,861.002,945.302,861.002,945.302,943.01215
Jul 24, 20242,779.002,861.002,779.002,861.002,858.77530
Jul 23, 20242,748.002,766.012,730.012,762.632,760.48290
Jul 22, 20242,783.962,783.962,738.012,755.002,752.8573
Jul 19, 20242,785.992,814.992,713.512,814.992,812.802,937
Jul 18, 20242,794.982,814.992,790.002,814.992,812.80139
Jul 17, 20242,700.002,794.992,700.002,772.492,770.33943
Jul 16, 20242,662.802,662.802,658.002,658.002,655.93217
Jul 15, 20242,648.512,665.492,648.502,658.412,656.34183
Jul 12, 20242,649.002,655.002,643.002,648.502,646.44790
Jul 11, 20242,666.502,675.002,650.012,675.002,672.92220
Jul 10, 20242,649.002,649.002,649.002,649.002,646.94125
Jul 9, 20242,621.002,621.002,620.002,620.002,617.96159
Jul 8, 20242,580.022,671.182,580.022,625.392,623.352,551
Jul 5, 20242,635.522,645.002,635.522,645.002,642.94992
Jul 4, 20242,631.002,631.002,631.002,631.002,628.95-
Jul 3, 20242,631.002,631.002,631.002,631.002,628.951,776
Jul 2, 20242,700.002,700.002,658.592,658.592,656.5231
Jul 1, 20242,720.002,721.002,700.002,700.002,697.905,532
Jun 28, 20242,676.732,686.002,676.732,681.702,679.61529
Jun 27, 20242,690.962,690.962,672.012,680.002,677.91316
Jun 26, 20242,667.002,692.402,667.002,692.402,690.30513
Jun 25, 20242,680.002,680.002,668.852,668.852,666.77791
Jun 24, 20242,681.002,681.002,671.002,671.002,668.92179
Jun 21, 20242,691.022,703.102,691.022,702.992,700.893,545
Jun 20, 20242,697.002,697.002,676.102,691.052,688.956,181
Jun 19, 20242,676.002,676.002,676.002,676.002,673.92-
Jun 18, 20242,690.162,690.162,676.002,676.002,673.92388
Jun 17, 20242,729.992,729.992,697.002,702.002,699.9011,313
Jun 14, 20242,678.012,683.872,675.002,675.002,672.9215,064
Jun 13, 20242,703.002,703.002,678.002,678.002,675.927,034
Jun 12, 20242,704.002,778.972,704.002,725.002,722.88628
Jun 11, 20242,702.002,704.002,640.422,704.002,701.8998
Jun 10, 20242,708.982,730.002,685.002,704.992,702.88203
Jun 7, 20242,681.002,712.002,681.002,709.002,706.892,427
Jun 6, 20242,555.002,620.002,555.002,620.002,617.96486
Jun 5, 20242,570.002,589.982,562.002,562.002,560.012,785
Jun 4, 20242,619.102,640.002,619.102,627.292,625.24259
Jun 3, 20242,600.002,617.992,590.002,617.992,615.952,472
May 31, 20242,465.002,513.992,465.002,490.002,488.061,067
May 30, 20242,455.002,455.002,455.002,455.002,453.099
May 29, 20242,448.002,448.992,445.002,445.002,443.10259
May 28, 20242,465.002,484.972,418.002,438.562,436.66430
May 27, 20242,475.352,475.352,475.352,475.352,473.42-
May 24, 20242,513.992,513.992,453.002,475.352,473.427,014
May 23, 20242,525.002,525.002,511.002,513.992,512.032,092
May 22, 20242,529.982,560.752,529.982,551.002,549.011,795
May 21, 20242,508.002,515.002,508.002,515.002,513.04713
May 20, 2024 1.24 Dividend
May 20, 20242,522.302,522.402,511.002,511.412,509.4531
May 17, 20242,559.712,560.002,550.002,560.002,556.77245
May 16, 20242,565.002,590.992,555.462,568.002,564.76625
May 15, 20242,546.002,546.002,546.002,546.002,542.7936
May 14, 20242,550.002,550.002,545.002,549.002,545.782,987
May 13, 20242,523.302,593.992,523.302,593.992,590.726,153
May 10, 20242,512.002,516.992,501.012,516.992,513.81134
May 9, 20242,521.002,528.002,517.002,517.002,513.8274
May 8, 20242,516.002,516.002,516.002,516.002,512.82-
May 7, 20242,517.002,518.002,516.002,516.002,512.82613
May 6, 20242,508.002,508.002,508.002,508.002,504.8362
May 3, 20242,545.002,545.002,540.002,540.002,536.7942
May 2, 20242,548.002,548.002,531.002,540.002,536.791,879
Apr 30, 20242,486.002,540.002,478.002,485.002,481.86355
Apr 29, 20242,511.082,511.082,485.482,485.482,482.34117
Apr 26, 20242,513.002,513.002,505.402,508.002,504.834,488
Apr 25, 20242,528.502,528.502,525.502,527.502,524.3160
Apr 24, 20242,545.012,545.012,532.702,534.002,530.80782
Apr 23, 20242,545.012,545.012,545.012,545.012,541.8010,039
Apr 22, 20242,559.802,568.002,553.002,558.002,554.77706
Apr 19, 20242,525.002,530.002,525.002,530.002,526.81757
Apr 18, 20242,475.002,479.002,472.002,477.902,474.775,977
Apr 17, 20242,443.012,451.002,443.012,446.482,443.3974
Apr 16, 20242,479.992,479.992,468.002,471.502,468.38195
Apr 15, 20242,477.022,479.002,477.022,479.002,475.8725
Apr 12, 20242,454.002,454.002,454.002,454.002,450.90-
Apr 11, 20242,500.002,500.002,454.002,454.002,450.905,862
Apr 10, 20242,499.702,499.702,499.702,499.702,496.54-
Apr 9, 20242,501.082,501.082,499.702,499.702,496.54567
Apr 8, 20242,512.002,512.002,478.002,483.772,480.63296
Apr 5, 20242,512.002,512.502,512.002,512.002,508.8320,550
Apr 4, 20242,551.692,551.692,535.002,535.002,531.8019
Apr 3, 20242,585.002,585.002,558.002,558.002,554.7789
Apr 2, 20242,600.002,600.002,600.002,600.002,596.721,815
Apr 1, 20242,625.002,625.002,624.622,624.622,621.31101
Mar 27, 20242,593.502,619.972,593.502,606.852,603.56263
Mar 26, 20242,619.982,619.982,619.982,619.982,616.6716
Mar 25, 20242,593.002,593.002,593.002,593.002,589.735
Mar 22, 20242,605.002,605.002,605.002,605.002,601.7115
Mar 21, 20242,622.502,660.992,622.502,660.992,657.631,352
Mar 20, 20242,631.002,631.002,602.002,602.002,598.7155
Mar 19, 20242,634.002,634.002,630.002,631.002,627.681,394
Mar 15, 20242,691.372,691.372,691.372,691.372,687.97-
Mar 14, 20242,691.372,691.372,691.372,691.372,687.97-
Mar 13, 20242,691.372,691.372,691.372,691.372,687.9743
Mar 12, 20242,706.202,706.202,706.202,706.202,702.78-
Mar 11, 20242,706.202,706.202,706.202,706.202,702.78-
Mar 8, 20242,706.202,706.202,706.202,706.202,702.78-
Mar 7, 20242,706.202,706.202,706.202,706.202,702.78-
Mar 6, 20242,706.202,706.202,706.202,706.202,702.78-
Mar 5, 20242,698.022,706.202,698.022,706.202,702.7834
Mar 4, 20242,747.302,747.302,747.302,747.302,743.8320
Mar 1, 20242,739.912,761.672,739.912,739.912,736.4538,751
Feb 29, 20242,756.002,756.002,756.002,756.002,752.52-
Feb 28, 20242,750.002,757.002,744.802,756.002,752.52614
Feb 27, 20242,727.002,743.002,727.002,743.002,739.541,067
Feb 26, 20242,727.022,727.022,727.022,727.022,723.58-
Feb 23, 20242,727.022,727.022,727.022,727.022,723.58-
Feb 22, 20242,705.002,727.022,705.002,727.022,723.58127
Feb 21, 20242,695.002,695.002,695.002,695.002,691.6035
Feb 20, 20242,675.002,675.002,675.002,675.002,671.62-
Feb 19, 20242,675.002,675.002,675.002,675.002,671.62-
Feb 16, 2024 1.19 Dividend
Feb 16, 20242,676.002,676.002,675.002,675.002,671.62258
Feb 15, 20242,689.002,689.002,689.002,689.002,684.4211
Feb 14, 20242,670.002,670.002,655.002,655.002,650.47305
Feb 13, 20242,695.002,700.002,687.352,687.352,682.7798
Feb 12, 20242,682.002,698.002,682.002,698.002,693.4077
Feb 9, 20242,685.002,685.002,674.002,674.002,669.44286
Feb 8, 20242,666.002,679.002,662.002,679.002,674.43358
Feb 7, 20242,715.002,777.792,690.012,690.012,685.422,096
Feb 6, 20242,692.002,692.002,692.002,692.002,687.41-
Feb 2, 20242,692.002,692.002,692.002,692.002,687.4187
Feb 1, 20242,723.002,723.002,723.002,723.002,718.36-
Jan 31, 20242,723.002,723.002,723.002,723.002,718.36-

Related Tickers