Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 15,950
+200 (1.27%)
At close: Aug 22, 2025, 5:00 PM BRT
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15,875.00 | 16,075.00 | 15,700.00 | 15,950.00 | - | 1.27% | 13,191 |
| Aug 21, 2025 | 15,675.00 | 15,850.00 | 15,575.00 | 15,750.00 | - | 0.80% | 20,559 |
| Aug 20, 2025 | 15,375.00 | 15,750.00 | 15,375.00 | 15,625.00 | - | 1.46% | 15,562 |
| Aug 19, 2025 | 15,375.00 | 15,475.00 | 15,350.00 | 15,400.00 | - | 0.82% | 5,982 |
| Aug 18, 2025 | 15,275.00 | 15,500.00 | 15,250.00 | 15,275.00 | - | - | 6,969 |
| Aug 14, 2025 | 15,450.00 | 15,450.00 | 15,150.00 | 15,275.00 | - | -0.81% | 7,596 |
| Aug 13, 2025 | 15,300.00 | 15,400.00 | 15,225.00 | 15,400.00 | - | 1.15% | 8,836 |
| Aug 12, 2025 | 15,350.00 | 15,425.00 | 15,150.00 | 15,225.00 | - | -0.81% | 9,751 |
| Aug 11, 2025 | 15,450.00 | 15,550.00 | 15,350.00 | 15,350.00 | - | -0.65% | 7,897 |
| Aug 8, 2025 | 15,200.00 | 15,500.00 | 15,200.00 | 15,450.00 | - | 1.64% | 4,502 |
| Aug 7, 2025 | 15,350.00 | 15,350.00 | 15,100.00 | 15,200.00 | - | -0.33% | 15,394 |
| Aug 6, 2025 | 15,325.00 | 15,350.00 | 15,075.00 | 15,250.00 | - | -0.33% | 7,897 |
| Aug 5, 2025 | 15,500.00 | 15,500.00 | 15,175.00 | 15,300.00 | - | -0.97% | 18,518 |
| Aug 4, 2025 | 15,325.00 | 15,500.00 | 14,450.00 | 15,450.00 | - | 1.15% | 18,122 |
| Aug 1, 2025 | 15,100.00 | 15,300.00 | 14,725.00 | 15,275.00 | - | 2.52% | 8,594 |
| Jul 31, 2025 | 14,800.00 | 15,250.00 | 14,650.00 | 14,900.00 | - | 1.53% | 14,811 |
| 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 |