Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 15,275
+375 (2.52%)
At close: Aug 1, 2025, 5:00 PM BRT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15,025.00 | 15,300.00 | 14,925.00 | 15,275.00 | - | 2.52% | 8,432 |
| Jul 31, 2025 | 14,925.00 | 15,250.00 | 14,750.00 | 14,900.00 | - | 1.53% | 14,267 |
| Jul 30, 2025 | 14,550.00 | 14,800.00 | 14,400.00 | 14,675.00 | - | 1.56% | 13,349 |
| Jul 29, 2025 | 14,350.00 | 14,675.00 | 14,350.00 | 14,450.00 | - | 0.52% | 7,649 |
| Jul 28, 2025 | 14,450.00 | 14,500.00 | 14,225.00 | 14,375.00 | - | -0.52% | 11,890 |
| Jul 25, 2025 | 14,400.00 | 14,500.00 | 14,300.00 | 14,450.00 | - | 0.35% | 19,767 |
| Jul 24, 2025 | 14,275.00 | 14,450.00 | 14,225.00 | 14,400.00 | - | 0.88% | 5,265 |
| Jul 23, 2025 | 14,100.00 | 14,300.00 | 14,050.00 | 14,275.00 | - | 0.88% | 25,822 |
| Jul 22, 2025 | 14,100.00 | 14,350.00 | 13,975.00 | 14,150.00 | - | 0.53% | 22,604 |
| Jul 21, 2025 | 14,150.00 | 14,300.00 | 14,025.00 | 14,075.00 | - | -0.53% | 8,056 |
| Jul 18, 2025 | 14,200.00 | 14,250.00 | 14,050.00 | 14,150.00 | - | 1.43% | 10,670 |
| Jul 17, 2025 | 13,850.00 | 14,050.00 | 13,725.00 | 13,950.00 | - | -0.18% | 7,662 |
| Jul 16, 2025 | 13,650.00 | 14,050.00 | 13,575.00 | 13,975.00 | - | 5.27% | 34,206 |
| Jul 15, 2025 | 13,550.00 | 13,625.00 | 13,200.00 | 13,275.00 | - | -2.03% | 16,513 |
| Jul 14, 2025 | 13,350.00 | 13,600.00 | 13,175.00 | 13,550.00 | - | 1.88% | 10,515 |
| Jul 11, 2025 | 13,350.00 | 13,375.00 | 13,150.00 | 13,300.00 | - | -0.37% | 8,445 |
| Jul 10, 2025 | 13,275.00 | 13,475.00 | 13,275.00 | 13,350.00 | - | 1.71% | 6,953 |
| Jul 8, 2025 | 13,325.00 | 13,325.00 | 13,025.00 | 13,125.00 | - | -0.76% | 7,131 |
| Jul 7, 2025 | 13,000.00 | 13,275.00 | 12,975.00 | 13,225.00 | - | 1.93% | 8,853 |
| Jul 4, 2025 | 13,275.00 | 13,300.00 | 12,775.00 | 12,975.00 | - | 0.39% | 2,965 |
| Jul 3, 2025 | 12,950.00 | 12,950.00 | 12,725.00 | 12,925.00 | - | 0.39% | 6,958 |
| Jul 2, 2025 | 12,850.00 | 13,025.00 | 12,800.00 | 12,875.00 | - | 0.19% | 7,105 |
| Jul 1, 2025 | 12,475.00 | 12,900.00 | 12,375.00 | 12,850.00 | - | 3.84% | 14,491 |
| Jun 30, 2025 | 12,200.00 | 12,400.00 | 12,125.00 | 12,375.00 | - | 1.23% | 29,276 |
| Jun 27, 2025 | 12,275.00 | 12,275.00 | 12,150.00 | 12,225.00 | - | - | 7,915 |
| Jun 26, 2025 | 12,200.00 | 12,325.00 | 12,150.00 | 12,225.00 | - | 0.20% | 63,097 |
| Jun 25, 2025 | 12,100.00 | 12,250.00 | 11,950.00 | 12,200.00 | - | 0.83% | 11,645 |
| Jun 24, 2025 | 11,975.00 | 12,150.00 | 11,975.00 | 12,100.00 | - | 1.26% | 3,693 |
| Jun 23, 2025 | 11,875.00 | 12,000.00 | 11,600.00 | 11,950.00 | - | 0.42% | 5,209 |
| Jun 19, 2025 | 11,775.00 | 12,150.00 | 11,575.00 | 11,900.00 | - | 1.06% | 1,097 |
| Jun 18, 2025 | 11,950.00 | 11,950.00 | 11,625.00 | 11,775.00 | - | -1.67% | 4,017 |
| Jun 17, 2025 | 12,350.00 | 12,350.00 | 11,950.00 | 11,975.00 | - | -3.62% | 4,958 |
| Jun 13, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,425.00 | - | - | 11,305 |
| Jun 12, 2025 | 12,350.00 | 12,475.00 | 12,350.00 | 12,425.00 | - | 0.61% | 7,376 |
| Jun 11, 2025 | 12,400.00 | 12,500.00 | 12,275.00 | 12,350.00 | - | -0.80% | 3,983 |
| Jun 10, 2025 | 12,450.00 | 12,550.00 | 12,325.00 | 12,450.00 | - | 0.40% | 4,534 |
| Jun 9, 2025 | 12,275.00 | 12,475.00 | 12,275.00 | 12,400.00 | - | - | 8,661 |
| Jun 6, 2025 | 12,375.00 | 12,475.00 | 12,300.00 | 12,400.00 | - | 1.22% | 4,393 |
| Jun 5, 2025 | 12,300.00 | 12,350.00 | 12,200.00 | 12,250.00 | - | 0.20% | 2,971 |
| Jun 4, 2025 | 12,300.00 | 12,350.00 | 12,175.00 | 12,225.00 | - | -0.61% | 5,158 |
| Jun 3, 2025 | 12,350.00 | 12,375.00 | 12,200.00 | 12,300.00 | - | -0.20% | 6,426 |
| Jun 2, 2025 | 12,325.00 | 12,375.00 | 12,125.00 | 12,325.00 | - | -1.00% | 5,472 |
| May 30, 2025 | 12,250.00 | 12,550.00 | 12,250.00 | 12,450.00 | - | 1.84% | 8,511 |
| May 29, 2025 | 12,200.00 | 12,250.00 | 12,025.00 | 12,225.00 | - | 2.52% | 5,353 |
| May 28, 2025 | 12,000.00 | 12,075.00 | 11,875.00 | 11,925.00 | - | -0.63% | 5,744 |
| May 27, 2025 | 11,750.00 | 12,075.00 | 11,750.00 | 12,000.00 | - | 2.35% | 5,549 |
| May 26, 2025 | 12,200.00 | 12,350.00 | 11,600.00 | 11,725.00 | - | -1.26% | 2,008 |
| May 23, 2025 | 11,725.00 | 11,875.00 | 11,725.00 | 11,875.00 | - | 0.21% | 3,098 |
| May 22, 2025 | 11,850.00 | 11,875.00 | 11,700.00 | 11,850.00 | - | - | 15,160 |
| May 21, 2025 | 11,975.00 | 12,025.00 | 11,850.00 | 11,850.00 | - | -0.84% | 14,403 |