Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 22,110
+130 (0.59%)
At close: Jan 20, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 22,150.00 | 22,270.00 | 21,690.00 | 22,110.00 | 22,110.00 | 0.59% | 24,219 |
| Jan 19, 2026 | 22,200.00 | 22,900.00 | 21,700.00 | 21,980.00 | 21,980.00 | -0.81% | 2,434 |
| Jan 16, 2026 | 22,140.00 | 22,250.00 | 21,940.00 | 22,160.00 | 22,160.00 | 0.23% | 5,714 |
| Jan 15, 2026 | 22,100.00 | 22,330.00 | 21,840.00 | 22,110.00 | 22,110.00 | -0.32% | 10,653 |
| Jan 14, 2026 | 21,910.00 | 22,210.00 | 21,620.00 | 22,180.00 | 22,180.00 | 1.74% | 10,688 |
| Jan 13, 2026 | 21,200.00 | 21,910.00 | 20,840.00 | 21,800.00 | 21,800.00 | 1.92% | 13,788 |
| Jan 12, 2026 | 20,960.00 | 21,400.00 | 20,770.00 | 21,390.00 | 21,390.00 | 2.10% | 5,649 |
| Jan 9, 2026 | 20,700.00 | 21,130.00 | 20,700.00 | 20,950.00 | 20,950.00 | -0.10% | 6,685 |
| Jan 8, 2026 | 21,500.00 | 21,500.00 | 20,910.00 | 20,970.00 | 20,970.00 | -0.94% | 7,550 |
| Jan 7, 2026 | 21,050.00 | 21,340.00 | 20,880.00 | 21,170.00 | 21,170.00 | 0.47% | 11,887 |
| Jan 6, 2026 | 20,880.00 | 21,200.00 | 20,810.00 | 21,070.00 | 21,070.00 | 1.10% | 19,425 |
| Jan 5, 2026 | 21,340.00 | 21,650.00 | 20,550.00 | 20,840.00 | 20,840.00 | -1.93% | 14,466 |
| Jan 2, 2026 | 21,800.00 | 21,910.00 | 20,870.00 | 21,250.00 | 21,250.00 | 1.05% | 6,424 |
| Dec 30, 2025 | 21,300.00 | 21,430.00 | 20,990.00 | 21,030.00 | 21,030.00 | -1.04% | 7,596 |
| Dec 29, 2025 | 21,940.00 | 21,940.00 | 20,860.00 | 21,250.00 | 21,250.00 | 0.71% | 5,067 |
| Dec 26, 2025 | 21,640.00 | 21,990.00 | 20,800.00 | 21,100.00 | 21,100.00 | 0.14% | 6,786 |
| Dec 24, 2025 | 21,070.00 | 21,200.00 | 20,820.00 | 21,070.00 | 21,070.00 | 0.72% | 5,719 |
| Dec 23, 2025 | 21,400.00 | 21,530.00 | 20,900.00 | 20,920.00 | 20,920.00 | -2.24% | 6,976 |
| Dec 22, 2025 | 21,690.00 | 22,020.00 | 21,110.00 | 21,400.00 | 21,400.00 | -0.60% | 8,446 |
| Dec 19, 2025 | 21,760.00 | 21,760.00 | 21,330.00 | 21,530.00 | 21,530.00 | -0.09% | 12,244 |
| Dec 18, 2025 | 21,870.00 | 21,960.00 | 21,270.00 | 21,550.00 | 21,550.00 | -1.33% | 14,148 |
| Dec 17, 2025 | 21,500.00 | 21,930.00 | 21,440.00 | 21,840.00 | 21,840.00 | 0.97% | 7,528 |
| Dec 16, 2025 | 22,600.00 | 22,600.00 | 21,430.00 | 21,630.00 | 21,630.00 | -1.01% | 14,871 |
| Dec 15, 2025 | 21,390.00 | 21,950.00 | 21,160.00 | 21,850.00 | 21,850.00 | 2.49% | 21,817 |
| Dec 12, 2025 | 21,100.00 | 21,390.00 | 20,900.00 | 21,320.00 | 21,320.00 | 1.52% | 7,146 |
| Dec 11, 2025 | 20,640.00 | 21,220.00 | 20,630.00 | 21,000.00 | 21,000.00 | 1.99% | 7,292 |
| Dec 10, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,590.00 | 20,590.00 | 2.18% | 6,127 |
| Dec 9, 2025 | 20,210.00 | 20,890.00 | 20,080.00 | 20,150.00 | 20,150.00 | -1.03% | 8,004 |
| Dec 5, 2025 | 21,100.00 | 21,100.00 | 20,130.00 | 20,360.00 | 20,360.00 | 0.05% | 5,728 |
| Dec 4, 2025 | 20,800.00 | 20,800.00 | 20,260.00 | 20,350.00 | 20,350.00 | -1.88% | 5,140 |
| Dec 3, 2025 | 21,100.00 | 21,100.00 | 20,650.00 | 20,740.00 | 20,740.00 | -0.19% | 8,247 |
| Dec 2, 2025 | 21,100.00 | 21,100.00 | 20,310.00 | 20,780.00 | 20,780.00 | -0.53% | 21,101 |
| Dec 1, 2025 | 21,000.00 | 21,060.00 | 20,670.00 | 20,890.00 | 20,890.00 | -0.38% | 7,124 |
| Nov 28, 2025 | 20,600.00 | 21,490.00 | 19,900.00 | 20,970.00 | 20,970.00 | -0.71% | 8,418 |
| Nov 27, 2025 | 21,150.00 | 21,690.00 | 20,580.00 | 21,120.00 | 21,120.00 | -0.24% | 3,725 |
| Nov 26, 2025 | 21,000.00 | 21,700.00 | 20,840.00 | 21,170.00 | 21,170.00 | 0.52% | 17,733 |
| Nov 25, 2025 | 20,560.00 | 21,090.00 | 20,440.00 | 21,060.00 | 21,060.00 | 2.23% | 12,987 |
| Nov 21, 2025 | 20,300.00 | 20,810.00 | 20,150.00 | 20,600.00 | 20,476.55 | 2.08% | 12,640 |
| Nov 20, 2025 | 19,810.00 | 20,250.00 | 19,670.00 | 20,180.00 | 20,059.07 | 1.82% | 10,881 |
| Nov 19, 2025 | 19,560.00 | 20,060.00 | 19,260.00 | 19,820.00 | 19,701.23 | 1.33% | 29,448 |
| Nov 18, 2025 | 19,800.00 | 19,870.00 | 19,540.00 | 19,560.00 | 19,442.78 | -0.86% | 10,394 |
| Nov 17, 2025 | 19,800.00 | 19,840.00 | 19,330.00 | 19,730.00 | 19,611.77 | 0.82% | 22,172 |
| Nov 14, 2025 | 19,500.00 | 19,590.00 | 19,140.00 | 19,570.00 | 19,452.72 | 1.19% | 17,817 |
| Nov 13, 2025 | 19,200.00 | 19,420.00 | 18,990.00 | 19,340.00 | 19,224.10 | 1.15% | 5,646 |
| Nov 12, 2025 | 19,100.00 | 19,250.00 | 18,810.00 | 19,120.00 | 19,005.42 | 0.58% | 28,384 |
| Nov 11, 2025 | 18,540.00 | 19,030.00 | 18,490.00 | 19,010.00 | 18,896.08 | 2.54% | 24,804 |
| Nov 10, 2025 | 18,300.00 | 18,570.00 | 18,060.00 | 18,540.00 | 18,428.90 | 1.26% | 9,036 |
| Nov 7, 2025 | 18,800.00 | 18,920.00 | 18,260.00 | 18,310.00 | 18,200.27 | -1.82% | 8,364 |
| Nov 6, 2025 | 18,700.00 | 18,800.00 | 18,480.00 | 18,650.00 | 18,538.24 | 0.11% | 3,971 |
| Nov 5, 2025 | 19,200.00 | 19,200.00 | 18,580.00 | 18,630.00 | 18,518.36 | -1.32% | 9,526 |