Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 18,650
-960 (-4.90%)
At close: Oct 9, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19,800.00 | 19,840.00 | 18,420.00 | 18,490.00 | 18,490.00 | -5.71% | 9,044 |
| Oct 8, 2025 | 19,800.00 | 19,800.00 | 19,380.00 | 19,610.00 | 19,610.00 | 0.20% | 23,527 |
| Oct 7, 2025 | 18,900.00 | 19,650.00 | 18,600.00 | 19,570.00 | 19,570.00 | 2.78% | 26,211 |
| Oct 6, 2025 | 19,400.00 | 19,400.00 | 18,950.00 | 19,040.00 | 19,040.00 | -0.83% | 9,613 |
| Oct 3, 2025 | 19,630.00 | 19,630.00 | 19,090.00 | 19,200.00 | 19,200.00 | -0.16% | 16,278 |
| Oct 2, 2025 | 19,570.00 | 19,680.00 | 19,090.00 | 19,230.00 | 19,230.00 | -1.18% | 18,863 |
| Oct 1, 2025 | 19,600.00 | 19,600.00 | 19,090.00 | 19,460.00 | 19,460.00 | 2.26% | 19,132 |
| Sep 30, 2025 | 18,140.00 | 19,130.00 | 18,000.00 | 19,030.00 | 19,030.00 | 5.20% | 30,624 |
| Sep 29, 2025 | 17,800.00 | 18,140.00 | 17,560.00 | 18,090.00 | 18,090.00 | 2.61% | 37,521 |
| Sep 26, 2025 | 16,620.00 | 17,670.00 | 16,560.00 | 17,630.00 | 17,630.00 | 6.20% | 65,756 |
| Sep 25, 2025 | 16,440.00 | 16,640.00 | 16,270.00 | 16,600.00 | 16,600.00 | 0.97% | 10,322 |
| Sep 24, 2025 | 16,210.00 | 16,520.00 | 16,060.00 | 16,440.00 | 16,440.00 | -1.38% | 7,337 |
| Sep 23, 2025 | 16,340.00 | 16,750.00 | 16,010.00 | 16,670.00 | 16,670.00 | -0.42% | 16,393 |
| Sep 22, 2025 | 17,990.00 | 18,020.00 | 16,650.00 | 16,740.00 | 16,740.00 | -8.82% | 12,461 |
| Sep 19, 2025 | 18,200.00 | 18,510.00 | 17,940.00 | 18,360.00 | 18,360.00 | 1.55% | 27,777 |
| Sep 18, 2025 | 17,670.00 | 18,150.00 | 17,500.00 | 18,080.00 | 18,080.00 | 2.26% | 8,672 |
| Sep 17, 2025 | 17,460.00 | 17,700.00 | 17,280.00 | 17,680.00 | 17,680.00 | 1.90% | 53,718 |
| Sep 16, 2025 | 17,600.00 | 17,600.00 | 17,290.00 | 17,350.00 | 17,350.00 | -1.76% | 8,021 |
| Sep 15, 2025 | 17,600.00 | 17,700.00 | 17,370.00 | 17,660.00 | 17,660.00 | 0.74% | 24,914 |
| Sep 12, 2025 | 17,250.00 | 17,580.00 | 17,080.00 | 17,530.00 | 17,530.00 | 1.80% | 9,505 |
| Sep 11, 2025 | 16,850.00 | 17,250.00 | 16,740.00 | 17,220.00 | 17,220.00 | 2.44% | 9,353 |
| Sep 10, 2025 | 16,930.00 | 16,930.00 | 16,560.00 | 16,810.00 | 16,810.00 | -1.12% | 9,168 |
| Sep 9, 2025 | 17,090.00 | 17,250.00 | 16,880.00 | 17,000.00 | 17,000.00 | -0.82% | 27,896 |
| Sep 8, 2025 | 16,550.00 | 17,430.00 | 16,550.00 | 17,140.00 | 17,140.00 | 4.19% | 14,427 |
| Sep 5, 2025 | 16,275.00 | 16,600.00 | 16,275.00 | 16,450.00 | 16,450.00 | 0.15% | 39,695 |
| Sep 4, 2025 | 16,100.00 | 16,450.00 | 16,100.00 | 16,425.00 | 16,425.00 | 1.23% | 319,735 |
| Sep 3, 2025 | 16,275.00 | 16,300.00 | 16,050.00 | 16,225.00 | 16,225.00 | -0.31% | 34,456 |
| Sep 2, 2025 | 16,475.00 | 16,475.00 | 16,150.00 | 16,275.00 | 16,275.00 | -1.06% | 40,455 |
| Sep 1, 2025 | 16,400.00 | 16,875.00 | 15,950.00 | 16,450.00 | 16,450.00 | 2.65% | 4,492 |
| Aug 29, 2025 | 15,725.00 | 16,050.00 | 15,475.00 | 16,025.00 | 16,025.00 | 1.91% | 18,474 |
| Aug 28, 2025 | 16,000.00 | 16,000.00 | 15,650.00 | 15,725.00 | 15,725.00 | -1.72% | 19,852 |
| Aug 27, 2025 | 16,050.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | 0.47% | 6,132 |
| Aug 26, 2025 | 16,175.00 | 16,175.00 | 15,850.00 | 15,925.00 | 15,925.00 | -2.00% | 13,882 |
| Aug 25, 2025 | 16,075.00 | 16,250.00 | 15,975.00 | 16,250.00 | 16,173.75 | 1.88% | 8,807 |
| Aug 22, 2025 | 15,875.00 | 16,075.00 | 15,700.00 | 15,950.00 | 15,875.16 | 1.27% | 13,191 |
| Aug 21, 2025 | 15,675.00 | 15,850.00 | 15,575.00 | 15,750.00 | 15,676.10 | 0.80% | 20,559 |
| Aug 20, 2025 | 15,375.00 | 15,750.00 | 15,375.00 | 15,625.00 | 15,551.69 | 1.46% | 15,563 |
| Aug 19, 2025 | 15,375.00 | 15,475.00 | 15,350.00 | 15,400.00 | 15,327.74 | 0.82% | 5,982 |
| Aug 18, 2025 | 15,275.00 | 15,500.00 | 15,250.00 | 15,275.00 | 15,203.33 | - | 6,970 |
| Aug 14, 2025 | 15,450.00 | 15,450.00 | 15,150.00 | 15,275.00 | 15,203.33 | -0.81% | 7,596 |
| Aug 13, 2025 | 15,300.00 | 15,400.00 | 15,225.00 | 15,400.00 | 15,327.74 | 1.15% | 8,836 |
| Aug 12, 2025 | 15,350.00 | 15,425.00 | 15,150.00 | 15,225.00 | 15,153.56 | -0.81% | 9,751 |
| Aug 11, 2025 | 15,450.00 | 15,550.00 | 15,350.00 | 15,350.00 | 15,277.98 | -0.65% | 7,897 |
| Aug 8, 2025 | 15,200.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,377.51 | 1.64% | 4,502 |
| Aug 7, 2025 | 15,350.00 | 15,350.00 | 15,100.00 | 15,200.00 | 15,128.68 | -0.33% | 15,394 |
| Aug 6, 2025 | 15,325.00 | 15,350.00 | 15,075.00 | 15,250.00 | 15,178.45 | -0.33% | 7,897 |
| Aug 5, 2025 | 15,500.00 | 15,500.00 | 15,175.00 | 15,300.00 | 15,228.21 | -0.97% | 18,518 |
| Aug 4, 2025 | 15,325.00 | 15,500.00 | 14,450.00 | 15,450.00 | 15,377.51 | 1.15% | 18,123 |
| Aug 1, 2025 | 15,100.00 | 15,300.00 | 14,725.00 | 15,275.00 | 15,203.33 | 2.52% | 8,594 |
| Jul 31, 2025 | 14,800.00 | 15,250.00 | 14,650.00 | 14,900.00 | 14,830.09 | 1.53% | 14,811 |