Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 24,270
+40 (0.17%)
At close: Mar 2, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24,490.00 | 24,750.00 | 24,040.00 | 24,270.00 | 24,270.00 | 0.17% | 16,539 |
| Feb 27, 2026 | 24,030.00 | 24,440.00 | 23,850.00 | 24,230.00 | 24,230.00 | 0.96% | 12,186 |
| Feb 26, 2026 | 23,970.00 | 24,460.00 | 23,450.00 | 24,000.00 | 24,000.00 | 0.13% | 10,914 |
| Feb 25, 2026 | 23,910.00 | 24,060.00 | 23,560.00 | 23,970.00 | 23,970.00 | 1.01% | 9,281 |
| Feb 24, 2026 | 23,380.00 | 23,920.00 | 23,330.00 | 23,730.00 | 23,730.00 | 0.47% | 3,109 |
| Feb 23, 2026 | 23,460.00 | 23,700.00 | 23,240.00 | 23,620.00 | 23,501.83 | 0.47% | 7,106 |
| Feb 20, 2026 | 23,800.00 | 23,970.00 | 23,260.00 | 23,510.00 | 23,392.38 | -1.34% | 8,153 |
| Feb 19, 2026 | 23,900.00 | 23,920.00 | 23,500.00 | 23,830.00 | 23,710.78 | 0.80% | 13,705 |
| Feb 18, 2026 | 24,100.00 | 24,100.00 | 23,630.00 | 23,640.00 | 23,521.73 | -1.17% | 9,924 |
| Feb 13, 2026 | 24,100.00 | 24,100.00 | 23,740.00 | 23,920.00 | 23,800.33 | -0.13% | 12,106 |
| Feb 12, 2026 | 23,750.00 | 24,020.00 | 23,410.00 | 23,950.00 | 23,830.18 | 0.84% | 13,645 |
| Feb 11, 2026 | 23,560.00 | 23,800.00 | 23,240.00 | 23,750.00 | 23,631.18 | 0.47% | 7,119 |
| Feb 10, 2026 | 23,600.00 | 23,860.00 | 23,220.00 | 23,640.00 | 23,521.73 | 0.38% | 6,339 |
| Feb 9, 2026 | 23,800.00 | 24,010.00 | 23,340.00 | 23,550.00 | 23,432.18 | -1.42% | 9,447 |
| Feb 6, 2026 | 23,990.00 | 24,170.00 | 23,700.00 | 23,890.00 | 23,770.48 | 0.13% | 6,797 |
| Feb 5, 2026 | 23,000.00 | 24,090.00 | 23,000.00 | 23,860.00 | 23,740.63 | 1.84% | 11,165 |
| Feb 4, 2026 | 23,300.00 | 23,560.00 | 23,150.00 | 23,430.00 | 23,312.78 | 0.17% | 6,510 |
| Feb 3, 2026 | 23,010.00 | 23,450.00 | 22,750.00 | 23,390.00 | 23,272.98 | 2.01% | 36,165 |
| Feb 2, 2026 | 22,810.00 | 23,150.00 | 22,730.00 | 22,930.00 | 22,815.28 | 0.53% | 9,994 |
| Jan 30, 2026 | 22,980.00 | 23,070.00 | 22,540.00 | 22,810.00 | 22,695.88 | -0.26% | 8,261 |
| Jan 29, 2026 | 23,100.00 | 23,140.00 | 22,790.00 | 22,870.00 | 22,755.58 | 0.40% | 16,993 |
| Jan 28, 2026 | 22,600.00 | 23,000.00 | 22,600.00 | 22,780.00 | 22,666.03 | 0.84% | 8,874 |
| Jan 27, 2026 | 22,300.00 | 22,750.00 | 22,300.00 | 22,590.00 | 22,476.98 | 1.21% | 9,053 |
| Jan 26, 2026 | 22,230.00 | 22,490.00 | 21,900.00 | 22,320.00 | 22,208.33 | 0.68% | 10,137 |
| Jan 23, 2026 | 22,100.00 | 22,230.00 | 21,830.00 | 22,170.00 | 22,059.08 | 0.73% | 22,727 |
| Jan 22, 2026 | 21,750.00 | 22,280.00 | 21,750.00 | 22,010.00 | 21,899.88 | 0.32% | 24,614 |
| Jan 21, 2026 | 21,360.00 | 22,050.00 | 21,230.00 | 21,940.00 | 21,830.23 | -0.77% | 25,721 |
| Jan 20, 2026 | 22,150.00 | 22,270.00 | 21,690.00 | 22,110.00 | 21,999.38 | 0.59% | 24,219 |
| Jan 19, 2026 | 22,200.00 | 22,900.00 | 21,700.00 | 21,980.00 | 21,870.03 | -0.81% | 2,434 |
| Jan 16, 2026 | 22,140.00 | 22,250.00 | 21,940.00 | 22,160.00 | 22,049.13 | 0.23% | 5,714 |
| Jan 15, 2026 | 22,100.00 | 22,330.00 | 21,840.00 | 22,110.00 | 21,999.38 | -0.32% | 10,653 |
| Jan 14, 2026 | 21,910.00 | 22,210.00 | 21,620.00 | 22,180.00 | 22,069.03 | 1.74% | 10,688 |
| Jan 13, 2026 | 21,200.00 | 21,910.00 | 20,840.00 | 21,800.00 | 21,690.93 | 1.92% | 13,788 |
| Jan 12, 2026 | 20,960.00 | 21,400.00 | 20,770.00 | 21,390.00 | 21,282.99 | 2.10% | 5,649 |
| Jan 9, 2026 | 20,700.00 | 21,130.00 | 20,700.00 | 20,950.00 | 20,845.19 | -0.10% | 6,685 |
| Jan 8, 2026 | 21,500.00 | 21,500.00 | 20,910.00 | 20,970.00 | 20,865.09 | -0.94% | 7,550 |
| Jan 7, 2026 | 21,050.00 | 21,340.00 | 20,880.00 | 21,170.00 | 21,064.09 | 0.47% | 11,887 |
| Jan 6, 2026 | 20,880.00 | 21,200.00 | 20,810.00 | 21,070.00 | 20,964.59 | 1.10% | 19,425 |
| Jan 5, 2026 | 21,340.00 | 21,650.00 | 20,550.00 | 20,840.00 | 20,735.74 | -1.93% | 14,466 |
| Jan 2, 2026 | 21,800.00 | 21,910.00 | 20,870.00 | 21,250.00 | 21,143.69 | 1.05% | 6,424 |
| Dec 30, 2025 | 21,300.00 | 21,430.00 | 20,990.00 | 21,030.00 | 20,924.79 | -1.04% | 7,596 |
| Dec 29, 2025 | 21,940.00 | 21,940.00 | 20,860.00 | 21,250.00 | 21,143.69 | 0.71% | 5,067 |
| Dec 26, 2025 | 21,640.00 | 21,990.00 | 20,800.00 | 21,100.00 | 20,994.44 | 0.14% | 6,786 |
| Dec 24, 2025 | 21,070.00 | 21,200.00 | 20,820.00 | 21,070.00 | 20,964.59 | 0.72% | 5,719 |
| Dec 23, 2025 | 21,400.00 | 21,530.00 | 20,900.00 | 20,920.00 | 20,815.34 | -2.24% | 6,976 |
| Dec 22, 2025 | 21,690.00 | 22,020.00 | 21,110.00 | 21,400.00 | 21,292.94 | -0.60% | 8,446 |
| Dec 19, 2025 | 21,760.00 | 21,760.00 | 21,330.00 | 21,530.00 | 21,422.29 | -0.09% | 12,244 |
| Dec 18, 2025 | 21,870.00 | 21,960.00 | 21,270.00 | 21,550.00 | 21,442.19 | -1.33% | 14,148 |
| Dec 17, 2025 | 21,500.00 | 21,930.00 | 21,440.00 | 21,840.00 | 21,730.73 | 0.97% | 7,528 |
| Dec 16, 2025 | 22,600.00 | 22,600.00 | 21,430.00 | 21,630.00 | 21,521.79 | -1.01% | 14,871 |