Johnson & Johnson (BCBA:JNJ)
Argentina · Delayed Price · Currency is ARS 27,960
+620 (2.27%)
Last updated: Jul 24, 2026, 3:22 PM BRT
BCBA:JNJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 27,500.00 | 28,100.00 | 27,500.00 | 28,060.00 | 28,060.00 | 2.63% | 8,841 |
| Jul 23, 2026 | 26,760.00 | 27,460.00 | 26,760.00 | 27,340.00 | 27,340.00 | 2.09% | 7,272 |
| Jul 22, 2026 | 26,620.00 | 26,900.00 | 26,320.00 | 26,780.00 | 26,780.00 | 1.83% | 19,359 |
| Jul 21, 2026 | 25,880.00 | 26,340.00 | 25,780.00 | 26,300.00 | 26,300.00 | 0.54% | 5,866 |
| Jul 20, 2026 | 26,380.00 | 26,740.00 | 26,060.00 | 26,160.00 | 26,160.00 | -1.65% | 4,990 |
| Jul 17, 2026 | 26,600.00 | 26,780.00 | 26,440.00 | 26,600.00 | 26,600.00 | 2.15% | 5,508 |
| Jul 16, 2026 | 25,700.00 | 26,440.00 | 25,700.00 | 26,040.00 | 26,040.00 | 1.24% | 4,767 |
| Jul 15, 2026 | 26,020.00 | 26,640.00 | 25,460.00 | 25,720.00 | 25,720.00 | -2.28% | 8,788 |
| Jul 14, 2026 | 26,780.00 | 26,780.00 | 26,220.00 | 26,320.00 | 26,320.00 | -2.52% | 15,209 |
| Jul 13, 2026 | 27,000.00 | 27,160.00 | 26,720.00 | 27,000.00 | 27,000.00 | 0.75% | 8,361 |
| Jul 10, 2026 | 27,540.00 | 27,540.00 | 26,620.00 | 26,800.00 | 26,800.00 | -3.25% | 4,485 |
| Jul 8, 2026 | 28,220.00 | 28,260.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.63% | 8,377 |
| Jul 7, 2026 | 27,600.00 | 28,280.00 | 27,600.00 | 28,160.00 | 28,160.00 | 3.76% | 7,987 |
| Jul 6, 2026 | 27,520.00 | 27,520.00 | 26,700.00 | 27,140.00 | 27,140.00 | -1.02% | 14,990 |
| Jul 3, 2026 | 28,580.00 | 28,720.00 | 27,000.00 | 27,420.00 | 27,420.00 | -0.44% | 4,333 |
| Jul 2, 2026 | 26,500.00 | 27,680.00 | 26,500.00 | 27,540.00 | 27,540.00 | 3.77% | 11,302 |
| Jul 1, 2026 | 26,880.00 | 26,880.00 | 26,300.00 | 26,540.00 | 26,540.00 | 0.15% | 20,363 |
| Jun 30, 2026 | 27,000.00 | 27,000.00 | 26,240.00 | 26,500.00 | 26,500.00 | -0.60% | 21,882 |
| Jun 29, 2026 | 26,200.00 | 26,760.00 | 25,920.00 | 26,660.00 | 26,660.00 | 1.83% | 51,485 |
| Jun 26, 2026 | 25,660.00 | 26,280.00 | 25,660.00 | 26,180.00 | 26,180.00 | 3.72% | 13,989 |
| Jun 25, 2026 | 24,000.00 | 25,640.00 | 24,000.00 | 25,240.00 | 25,240.00 | 1.28% | 13,232 |
| Jun 24, 2026 | 24,940.00 | 25,200.00 | 24,650.00 | 24,920.00 | 24,920.00 | 0.61% | 16,613 |
| Jun 23, 2026 | 23,820.00 | 24,860.00 | 23,820.00 | 24,770.00 | 24,770.00 | 5.31% | 43,583 |
| Jun 22, 2026 | 23,330.00 | 23,580.00 | 23,070.00 | 23,520.00 | 23,520.00 | -1.30% | 9,738 |
| Jun 19, 2026 | 23,200.00 | 24,400.00 | 22,810.00 | 23,830.00 | 23,830.00 | 3.16% | 5,467 |
| Jun 18, 2026 | 23,410.00 | 23,450.00 | 22,800.00 | 23,100.00 | 23,100.00 | -1.28% | 20,807 |
| Jun 17, 2026 | 23,470.00 | 23,470.00 | 23,030.00 | 23,400.00 | 23,400.00 | -0.59% | 10,921 |
| Jun 16, 2026 | 23,620.00 | 23,620.00 | 22,930.00 | 23,540.00 | 23,540.00 | -1.92% | 9,341 |
| Jun 12, 2026 | 23,990.00 | 24,060.00 | 23,550.00 | 24,000.00 | 24,000.00 | 0.76% | 9,082 |
| Jun 11, 2026 | 24,050.00 | 24,060.00 | 23,700.00 | 23,820.00 | 23,820.00 | -0.92% | 8,313 |
| Jun 10, 2026 | 24,080.00 | 24,240.00 | 23,860.00 | 24,040.00 | 24,040.00 | 0.46% | 11,429 |
| Jun 9, 2026 | 23,570.00 | 24,070.00 | 23,310.00 | 23,930.00 | 23,930.00 | 1.66% | 35,771 |
| Jun 8, 2026 | 23,400.00 | 23,740.00 | 23,320.00 | 23,540.00 | 23,540.00 | 0.47% | 6,860 |
| Jun 5, 2026 | 23,100.00 | 23,820.00 | 23,100.00 | 23,430.00 | 23,430.00 | 1.78% | 16,111 |
| Jun 4, 2026 | 22,880.00 | 23,120.00 | 22,790.00 | 23,020.00 | 23,020.00 | 2.04% | 10,592 |
| Jun 3, 2026 | 22,410.00 | 22,630.00 | 22,250.00 | 22,560.00 | 22,560.00 | 1.17% | 7,784 |
| Jun 2, 2026 | 22,310.00 | 22,510.00 | 22,100.00 | 22,300.00 | 22,300.00 | - | 41,596 |
| Jun 1, 2026 | 22,260.00 | 22,340.00 | 21,850.00 | 22,300.00 | 22,300.00 | -0.04% | 9,305 |
| May 29, 2026 | 22,900.00 | 22,900.00 | 22,190.00 | 22,310.00 | 22,310.00 | -2.62% | 9,223 |
| May 28, 2026 | 22,880.00 | 22,950.00 | 22,690.00 | 22,910.00 | 22,910.00 | 0.13% | 17,685 |
| May 27, 2026 | 22,790.00 | 23,050.00 | 22,690.00 | 22,880.00 | 22,880.00 | 0.18% | 6,527 |
| May 26, 2026 | 22,950.00 | 23,030.00 | 22,690.00 | 22,840.00 | 22,840.00 | -1.19% | 8,878 |
| May 22, 2026 | 23,000.00 | 23,300.00 | 22,950.00 | 23,240.00 | 23,114.84 | 1.75% | 7,158 |
| May 21, 2026 | 22,810.00 | 22,850.00 | 22,480.00 | 22,840.00 | 22,717.00 | 0.26% | 8,096 |
| May 20, 2026 | 23,000.00 | 23,160.00 | 22,740.00 | 22,780.00 | 22,657.32 | -0.44% | 12,120 |
| May 19, 2026 | 23,020.00 | 23,020.00 | 22,620.00 | 22,880.00 | 22,756.78 | 0.84% | 27,068 |
| May 18, 2026 | 22,660.00 | 22,760.00 | 22,350.00 | 22,690.00 | 22,567.81 | 0.84% | 8,731 |
| May 15, 2026 | 22,790.00 | 23,050.00 | 22,480.00 | 22,500.00 | 22,378.83 | -1.19% | 35,704 |
| May 14, 2026 | 22,900.00 | 22,990.00 | 22,650.00 | 22,770.00 | 22,647.38 | -0.13% | 7,653 |
| May 13, 2026 | 22,360.00 | 22,840.00 | 22,130.00 | 22,800.00 | 22,677.21 | 3.07% | 13,397 |