Mexico - Delayed Quote MXN

Johnson & Johnson (JNJ.MX)

3,037.00
-51.00
(-1.65%)
At close: April 24 at 1:41:16 PM CST
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253,034.203,037.003,032.003,037.003,037.003,734
Apr 23, 20253,088.003,088.003,088.003,088.003,088.00-
Apr 22, 20253,110.003,110.003,088.003,088.003,088.0047
Apr 21, 20253,080.003,080.003,077.003,080.003,080.0059
Apr 16, 20253,099.003,099.003,068.003,068.003,068.0044
Apr 15, 20253,106.013,106.013,106.013,106.013,106.01-
Apr 14, 20253,090.003,108.813,090.003,106.013,106.01230
Apr 11, 20253,045.003,087.003,045.003,084.003,084.00466
Apr 10, 20253,031.903,031.903,031.903,031.903,031.90164
Apr 9, 20253,067.003,067.003,015.003,067.003,067.00146
Apr 8, 20253,145.703,187.183,117.423,149.993,149.992,002
Apr 7, 20253,085.883,160.083,070.003,112.213,112.212,948
Apr 4, 20253,255.643,255.643,254.993,255.003,255.003,157
Apr 3, 20253,182.173,192.013,182.173,192.003,192.00653
Apr 2, 20253,182.393,182.403,182.393,182.403,182.4031
Apr 1, 20253,199.003,199.003,185.033,185.033,185.0347
Mar 31, 20253,400.003,400.003,400.003,400.003,400.006
Mar 28, 20253,350.003,350.003,345.003,345.003,345.0016
Mar 27, 20253,329.003,330.003,314.103,314.103,314.10115
Mar 26, 20253,263.003,263.003,263.003,263.003,263.0053
Mar 25, 20253,267.013,267.013,144.013,170.213,170.214,066
Mar 24, 20253,289.363,289.363,270.503,270.503,270.5075
Mar 21, 20253,267.603,267.603,267.603,267.603,267.60-
Mar 20, 20253,267.333,267.703,267.333,267.603,267.60604
Mar 19, 20253,255.013,266.003,255.013,266.003,266.002,688
Mar 18, 20253,247.003,268.903,247.003,255.013,255.0143
Mar 14, 20253,230.003,248.003,200.033,247.143,247.14625
Mar 13, 20253,278.003,278.003,278.003,278.003,278.00151
Mar 12, 20253,286.003,293.003,245.003,245.003,245.003,228
Mar 11, 20253,372.003,400.003,362.003,362.003,362.00123
Mar 10, 20253,424.003,432.003,417.003,417.003,417.00515
Mar 7, 20253,408.003,408.003,408.003,408.003,408.0010
Mar 6, 20253,358.003,358.003,321.073,321.073,321.0784
Mar 5, 20253,380.003,400.003,365.003,365.003,365.00214
Mar 4, 20253,455.003,535.003,433.503,433.503,433.50280
Mar 3, 20253,410.003,444.003,410.003,440.003,440.00603
Feb 28, 20253,350.003,366.503,350.003,365.003,365.00338
Feb 27, 20253,324.993,347.203,310.003,347.203,347.202,271
Feb 26, 20253,355.003,355.003,355.003,355.003,355.0094
Feb 25, 20253,350.003,400.003,350.003,390.003,390.0044,569
Feb 24, 20253,321.003,355.903,320.003,355.903,355.90234
Feb 21, 20253,241.003,330.003,241.003,317.003,317.00876
Feb 20, 20253,241.003,241.003,238.773,238.773,238.773,059
Feb 19, 20253,100.013,216.003,100.013,215.003,215.00457
Feb 18, 2025 24.312483 Dividend
Feb 18, 20253,183.503,183.503,183.503,183.503,183.50-
Feb 17, 20253,183.503,183.503,183.503,183.503,182.26-
Feb 14, 20253,185.003,186.003,183.493,183.503,182.2677
Feb 13, 20253,197.003,229.983,197.003,229.983,228.7273
Feb 12, 20253,194.953,194.953,194.953,194.953,193.71-
Feb 11, 20253,194.953,194.953,194.953,194.953,193.7112
Feb 10, 20253,173.003,173.003,173.003,173.003,171.7650
Feb 7, 20253,170.003,170.003,162.003,162.003,160.77262
Feb 6, 20253,176.243,176.243,140.013,140.013,138.7946
Feb 5, 20253,188.003,188.003,150.993,150.993,149.76303
Feb 4, 20253,100.023,150.003,100.023,150.003,148.77458
Jan 31, 20253,151.003,157.803,149.603,149.953,148.7288
Jan 30, 20253,110.003,170.003,110.003,170.003,168.77239
Jan 29, 20253,110.003,121.003,107.003,110.003,108.79511
Jan 28, 20253,110.003,110.003,085.003,095.013,093.8054
Jan 27, 20253,100.003,170.003,099.003,168.993,167.763,252
Jan 24, 20252,978.002,978.002,965.112,969.002,967.84555
Jan 23, 20252,977.003,010.002,977.002,977.772,976.61634
Jan 22, 20252,965.002,971.002,930.002,962.242,961.091,871
Jan 21, 20253,049.123,060.003,045.003,045.003,043.811,290
Jan 20, 20253,070.003,070.003,020.003,020.003,018.82622
Jan 17, 20253,047.023,070.003,047.023,057.553,056.367,055
Jan 16, 20253,001.983,075.003,001.983,070.003,068.80544
Jan 15, 20252,935.252,973.502,935.252,962.502,961.35311
Jan 14, 20253,030.003,030.002,938.002,950.002,948.852,790
Jan 13, 20252,986.003,000.002,986.002,992.802,991.631,391
Jan 10, 20252,930.002,958.002,930.002,955.002,953.851,076
Jan 9, 20252,949.992,949.992,949.992,949.992,948.8452
Jan 8, 20252,900.002,948.002,890.002,900.002,898.87261
Jan 7, 20253,016.003,016.002,938.002,975.002,973.8479
Jan 6, 20252,930.002,930.002,915.002,915.002,913.86366
Jan 3, 20252,965.002,986.002,965.002,975.002,973.84102
Jan 2, 20252,968.002,968.002,968.002,968.002,966.849
Dec 31, 20242,988.963,007.002,988.963,007.003,005.8343
Dec 30, 20242,949.082,949.082,947.582,947.582,946.43400
Dec 27, 20242,890.012,978.002,890.012,978.002,976.84272
Dec 26, 20242,944.002,944.012,939.102,939.102,937.9676
Dec 24, 20242,923.002,923.002,923.002,923.002,921.8621
Dec 23, 20242,900.002,930.002,900.002,930.002,928.86205
Dec 20, 20242,902.692,913.052,900.002,900.002,898.873,837
Dec 19, 20242,947.002,961.002,932.002,940.002,938.85427
Dec 18, 20242,960.002,960.002,945.002,947.002,945.8534,259
Dec 17, 20242,912.002,953.002,906.002,945.002,943.851,853
Dec 16, 20242,942.002,942.002,900.002,900.002,898.8798
Dec 13, 20242,940.002,957.002,938.002,957.002,955.85180
Dec 11, 20242,955.032,955.032,952.002,952.002,950.851,867
Dec 10, 20243,017.013,022.003,010.003,018.003,016.821,896
Dec 9, 20243,028.003,031.003,028.003,031.003,029.82454
Dec 6, 20243,050.003,050.003,002.003,004.003,002.831,198
Dec 5, 20243,045.003,045.003,013.003,014.003,012.83144
Dec 4, 20243,060.003,060.003,050.003,050.003,048.8149
Dec 3, 20243,142.003,142.003,142.003,142.003,140.78-
Dec 2, 20243,165.003,165.003,142.003,142.003,140.782,689
Nov 29, 20243,190.003,190.003,190.003,190.003,188.761,514
Nov 28, 20243,190.013,190.013,190.013,190.013,188.77-
Nov 27, 20243,180.003,190.013,180.003,190.013,188.7769
Nov 26, 2024 24.312483 Dividend
Nov 26, 20243,168.183,168.183,168.183,168.183,166.95-
Nov 25, 20243,168.183,168.183,168.183,168.183,165.71-
Nov 22, 20243,200.003,200.003,168.183,168.183,165.7110,122
Nov 21, 20243,164.553,164.553,164.553,164.553,162.0819
Nov 20, 20243,082.053,082.053,070.013,070.013,067.61133
Nov 19, 20243,064.003,064.003,064.003,064.003,061.6114
Nov 15, 20243,140.873,140.873,140.873,140.873,138.423,326
Nov 14, 20243,142.073,142.073,115.503,115.503,113.0748
Nov 13, 20243,200.003,200.003,140.003,142.073,139.62452
Nov 12, 20243,165.003,165.003,143.003,150.003,147.54117
Nov 11, 20243,219.003,229.993,165.993,165.993,163.52144
Nov 8, 20243,090.003,125.503,090.003,125.503,123.0620
Nov 7, 20243,124.703,124.703,103.003,103.953,101.531,505
Nov 6, 20243,206.283,206.283,199.983,200.003,197.50148
Nov 5, 20243,154.503,197.003,154.503,186.003,183.51255
Nov 4, 20243,220.413,220.413,220.413,220.413,217.90-
Nov 1, 20243,220.413,220.413,220.413,220.413,217.904,803
Oct 31, 20243,210.003,210.003,210.003,210.003,207.4924
Oct 30, 20243,245.003,245.003,225.013,225.013,222.49167
Oct 29, 20243,238.003,238.003,225.003,225.003,222.4830
Oct 28, 20243,232.003,267.983,232.003,267.983,265.43154
Oct 25, 20243,241.003,241.003,180.003,206.783,204.28146
Oct 24, 20243,156.023,156.023,156.023,156.023,153.5620
Oct 23, 20243,260.953,260.953,260.953,260.953,258.40-
Oct 22, 20243,233.003,260.953,232.003,260.953,258.4050
Oct 21, 20243,261.693,261.693,261.693,261.693,259.1414
Oct 18, 20243,234.003,261.693,234.003,261.693,259.1456
Oct 17, 20243,281.503,281.503,281.503,281.503,278.9479
Oct 16, 20243,259.003,268.003,259.003,260.003,257.45381
Oct 15, 20243,247.003,247.003,208.503,208.503,206.009,469
Oct 14, 20243,116.103,161.633,116.103,138.083,135.63158
Oct 11, 20243,133.003,133.003,133.003,133.003,130.55-
Oct 10, 20243,080.003,140.003,080.003,133.003,130.5539
Oct 9, 20243,080.003,080.003,080.003,080.003,077.60-
Oct 8, 20243,080.003,080.003,080.003,080.003,077.60-
Oct 7, 20243,100.003,100.003,080.003,080.003,077.6025
Oct 4, 20243,150.003,150.003,150.003,150.003,147.54-
Oct 3, 20243,150.003,150.003,150.003,150.003,147.54-
Oct 2, 20243,150.003,150.003,150.003,150.003,147.546
Sep 30, 20243,158.813,158.813,100.013,150.003,147.5437
Sep 27, 20243,172.003,205.923,172.003,202.503,200.001,954
Sep 26, 20243,125.013,172.003,125.013,172.003,169.52128
Sep 25, 20243,150.003,151.003,147.503,151.003,148.54473
Sep 24, 20243,157.003,157.003,157.003,157.003,154.54-
Sep 23, 20243,200.003,200.003,157.003,157.003,154.54227
Sep 20, 20243,193.003,193.003,192.993,192.993,190.5020
Sep 19, 20243,190.003,196.013,190.003,196.013,193.5125
Sep 18, 20243,200.003,206.083,200.003,206.083,203.58410
Sep 17, 20243,198.003,198.003,198.003,198.003,195.5080
Sep 13, 20243,179.003,179.003,160.023,160.023,157.5558
Sep 12, 20243,180.013,209.003,180.013,201.853,199.352,281
Sep 11, 20243,332.983,332.983,270.003,277.153,274.59184
Sep 10, 20243,369.003,369.003,330.013,330.013,327.4152
Sep 9, 20243,305.003,317.003,297.003,315.133,312.54742
Sep 6, 20243,305.003,305.003,295.003,295.003,292.43223
Sep 5, 20243,315.503,315.503,315.503,315.503,312.9171
Sep 4, 20243,342.343,342.343,305.003,328.003,325.40590
Sep 3, 20243,285.003,330.003,285.003,330.003,327.40769
Sep 2, 20243,244.993,244.993,244.993,244.993,242.4610
Aug 30, 20243,239.003,245.003,239.003,245.003,242.4721
Aug 29, 20243,261.003,261.003,248.013,248.013,245.47822
Aug 28, 20243,210.003,230.003,210.003,223.003,220.48202
Aug 27, 2024 24.312483 Dividend
Aug 27, 20243,195.003,210.003,195.003,210.003,207.49206
Aug 26, 20243,158.953,200.903,158.953,200.903,197.16297
Aug 23, 20243,100.083,101.803,060.023,079.803,076.20895
Aug 22, 20243,150.003,150.003,139.903,150.003,146.321,144
Aug 21, 20243,070.193,147.993,070.193,111.003,107.371,015
Aug 20, 20243,045.803,045.803,045.803,045.803,042.24552
Aug 19, 20242,995.232,995.232,984.002,984.002,980.5248
Aug 16, 20242,970.562,970.562,970.562,970.562,967.0912
Aug 15, 20242,960.002,968.002,950.002,968.002,964.53692
Aug 14, 20243,005.003,005.002,994.872,995.002,991.50674
Aug 13, 20243,005.003,005.003,005.003,005.003,001.49273
Aug 12, 20243,040.993,079.983,040.993,061.013,057.4431
Aug 9, 20243,028.003,034.993,028.003,034.993,031.45113
Aug 8, 20243,056.003,056.003,055.003,055.003,051.4365
Aug 7, 20243,074.003,080.123,056.003,056.003,052.43815
Aug 6, 20243,102.673,121.903,087.003,121.903,118.258,181
Aug 5, 20243,129.003,153.003,112.003,137.003,133.34469
Aug 2, 20243,130.003,131.003,090.553,129.003,125.35772
Aug 1, 20242,979.993,010.002,965.003,010.003,006.487,557
Jul 31, 20242,975.022,976.302,935.012,950.462,947.01563
Jul 30, 20242,992.983,028.942,992.983,028.943,025.40123
Jul 29, 20242,979.982,980.002,945.002,961.002,957.54157
Jul 26, 20242,945.002,970.002,945.002,968.002,964.53711
Jul 25, 20242,861.002,945.302,861.002,945.302,941.86215
Jul 24, 20242,779.002,861.002,779.002,861.002,857.66530
Jul 23, 20242,748.002,766.012,730.012,762.632,759.40290
Jul 22, 20242,783.962,783.962,738.012,755.002,751.7873
Jul 19, 20242,785.992,814.992,713.512,814.992,811.702,937
Jul 18, 20242,794.982,814.992,790.002,814.992,811.70139
Jul 17, 20242,700.002,794.992,700.002,772.492,769.25943
Jul 16, 20242,662.802,662.802,658.002,658.002,654.90217
Jul 15, 20242,648.512,665.492,648.502,658.412,655.31183
Jul 12, 20242,649.002,655.002,643.002,648.502,645.41790
Jul 11, 20242,666.502,675.002,650.012,675.002,671.88220
Jul 10, 20242,649.002,649.002,649.002,649.002,645.91125
Jul 9, 20242,621.002,621.002,620.002,620.002,616.94159
Jul 8, 20242,580.022,671.182,580.022,625.392,622.322,551
Jul 5, 20242,635.522,645.002,635.522,645.002,641.91992
Jul 4, 20242,631.002,631.002,631.002,631.002,627.93-
Jul 3, 20242,631.002,631.002,631.002,631.002,627.931,776
Jul 2, 20242,700.002,700.002,658.592,658.592,655.4931
Jul 1, 20242,720.002,721.002,700.002,700.002,696.855,532
Jun 28, 20242,676.732,686.002,676.732,681.702,678.57529
Jun 27, 20242,690.962,690.962,672.012,680.002,676.87316
Jun 26, 20242,667.002,692.402,667.002,692.402,689.26513
Jun 25, 20242,680.002,680.002,668.852,668.852,665.73791
Jun 24, 20242,681.002,681.002,671.002,671.002,667.88179
Jun 21, 20242,691.022,703.102,691.022,702.992,699.833,545
Jun 20, 20242,697.002,697.002,676.102,691.052,687.916,181
Jun 19, 20242,676.002,676.002,676.002,676.002,672.88-
Jun 18, 20242,690.162,690.162,676.002,676.002,672.88388
Jun 17, 20242,729.992,729.992,697.002,702.002,698.8411,313
Jun 14, 20242,678.012,683.872,675.002,675.002,671.8815,064
Jun 13, 20242,703.002,703.002,678.002,678.002,674.877,034
Jun 12, 20242,704.002,778.972,704.002,725.002,721.82628
Jun 11, 20242,702.002,704.002,640.422,704.002,700.8498
Jun 10, 20242,708.982,730.002,685.002,704.992,701.83203
Jun 7, 20242,681.002,712.002,681.002,709.002,705.842,427
Jun 6, 20242,555.002,620.002,555.002,620.002,616.94486
Jun 5, 20242,570.002,589.982,562.002,562.002,559.012,785
Jun 4, 20242,619.102,640.002,619.102,627.292,624.22259
Jun 3, 20242,600.002,617.992,590.002,617.992,614.932,472
May 31, 20242,465.002,513.992,465.002,490.002,487.091,067
May 30, 20242,455.002,455.002,455.002,455.002,452.139
May 29, 20242,448.002,448.992,445.002,445.002,442.14259
May 28, 20242,465.002,484.972,418.002,438.562,435.71430
May 27, 20242,475.352,475.352,475.352,475.352,472.46-
May 24, 20242,513.992,513.992,453.002,475.352,472.467,014
May 23, 20242,525.002,525.002,511.002,513.992,511.052,092
May 22, 20242,529.982,560.752,529.982,551.002,548.021,795
May 21, 20242,508.002,515.002,508.002,515.002,512.06713
May 20, 2024 24.312483 Dividend
May 20, 20242,522.302,522.402,511.002,511.412,508.4831
May 17, 20242,559.712,560.002,550.002,560.002,555.77245
May 16, 20242,565.002,590.992,555.462,568.002,563.76625
May 15, 20242,546.002,546.002,546.002,546.002,541.7936
May 14, 20242,550.002,550.002,545.002,549.002,544.792,987
May 13, 20242,523.302,593.992,523.302,593.992,589.716,153
May 10, 20242,512.002,516.992,501.012,516.992,512.83134
May 9, 20242,521.002,528.002,517.002,517.002,512.8474
May 8, 20242,516.002,516.002,516.002,516.002,511.84-
May 7, 20242,517.002,518.002,516.002,516.002,511.84613
May 6, 20242,508.002,508.002,508.002,508.002,503.8662
May 3, 20242,545.002,545.002,540.002,540.002,535.8142
May 2, 20242,548.002,548.002,531.002,540.002,535.811,879
Apr 30, 20242,486.002,540.002,478.002,485.002,480.90355
Apr 29, 20242,511.082,511.082,485.482,485.482,481.38117
Apr 26, 20242,513.002,513.002,505.402,508.002,503.864,488
Apr 25, 20242,528.502,528.502,525.502,527.502,523.3360
Apr 24, 20242,545.012,545.012,532.702,534.002,529.81782

Related Tickers

LLY.MX Eli Lilly and Company
16,785.00
+4.25%
 
MIRA MIRA Pharmaceuticals, Inc.
0.9942
+7.95%
 
ABBV AbbVie Inc.
180.37
+1.88%
 
PFE Pfizer Inc.
22.78
+1.74%