Johnson & Johnson (BVMF:JNJB34)
Brazil · Delayed Price · Currency is BRL 77.17
+0.39 (0.51%)
Dec 22, 2025, 4:00 PM EST
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 77.90 | 77.90 | 75.52 | 75.52 | 75.52 | -2.14% | 3,695 |
| Dec 22, 2025 | 76.20 | 77.46 | 75.87 | 77.17 | 77.17 | 0.51% | 5,837 |
| Dec 19, 2025 | 76.98 | 76.98 | 75.93 | 76.78 | 76.78 | -0.26% | 3,379 |
| Dec 18, 2025 | 77.42 | 77.87 | 76.34 | 76.98 | 76.98 | -0.57% | 1,542 |
| Dec 17, 2025 | 76.13 | 77.88 | 76.13 | 77.42 | 77.42 | 1.69% | 3,949 |
| Dec 16, 2025 | 77.30 | 77.94 | 76.00 | 76.13 | 76.13 | -2.27% | 1,132 |
| Dec 15, 2025 | 77.50 | 77.90 | 75.76 | 77.90 | 77.90 | 1.38% | 3,503 |
| Dec 12, 2025 | 76.27 | 76.84 | 75.45 | 76.84 | 76.84 | 1.49% | 1,035 |
| Dec 11, 2025 | 74.89 | 76.00 | 74.70 | 75.71 | 75.71 | 0.97% | 6,946 |
| Dec 10, 2025 | 73.10 | 75.24 | 72.82 | 74.98 | 74.98 | 3.61% | 2,285 |
| Dec 9, 2025 | 73.05 | 74.78 | 72.37 | 72.37 | 72.37 | -0.81% | 2,125 |
| Dec 8, 2025 | 73.15 | 73.79 | 72.33 | 72.96 | 72.96 | -0.26% | 1,160 |
| Dec 5, 2025 | 71.41 | 73.80 | 71.40 | 73.15 | 73.15 | 2.44% | 2,978 |
| Dec 4, 2025 | 72.61 | 72.61 | 71.20 | 71.41 | 71.41 | -1.65% | 3,923 |
| Dec 3, 2025 | 72.71 | 73.10 | 72.49 | 72.61 | 72.61 | -0.15% | 2,025 |
| Dec 2, 2025 | 73.34 | 73.34 | 72.11 | 72.72 | 72.72 | -0.85% | 4,934 |
| Dec 1, 2025 | 73.36 | 73.90 | 73.23 | 73.34 | 73.34 | -0.03% | 4,078 |
| Nov 28, 2025 | 73.91 | 73.91 | 72.86 | 73.36 | 73.36 | -0.31% | 5,714 |
| Nov 27, 2025 | 73.50 | 74.80 | 70.58 | 73.59 | 73.59 | 0.20% | 1,776 |
| Nov 26, 2025 | 74.06 | 74.97 | 73.44 | 73.44 | 73.44 | -0.84% | 5,748 |
| Nov 25, 2025 | 72.99 | 74.76 | 72.99 | 74.06 | 74.06 | 1.04% | 3,165 |
| Nov 24, 2025 | 74.21 | 74.21 | 73.00 | 73.30 | 72.99 | -0.23% | 5,939 |
| Nov 21, 2025 | 72.09 | 74.56 | 72.09 | 73.47 | 73.16 | 1.91% | 12,349 |
| Nov 19, 2025 | 71.00 | 72.17 | 70.71 | 72.09 | 71.78 | 1.89% | 5,825 |
| Nov 18, 2025 | 70.43 | 70.97 | 70.43 | 70.75 | 70.45 | 0.48% | 2,258 |
| Nov 17, 2025 | 69.14 | 71.02 | 69.14 | 70.41 | 70.11 | 1.84% | 6,755 |
| Nov 14, 2025 | 69.40 | 69.45 | 68.46 | 69.14 | 68.84 | 0.42% | 6,274 |
| Nov 13, 2025 | 67.61 | 69.19 | 67.61 | 68.85 | 68.55 | 0.70% | 3,052 |
| Nov 12, 2025 | 67.52 | 68.90 | 67.52 | 68.37 | 68.08 | 0.89% | 13,189 |
| Nov 11, 2025 | 67.20 | 68.06 | 66.30 | 67.77 | 67.48 | 1.68% | 5,759 |
| Nov 10, 2025 | 66.06 | 66.65 | 65.65 | 66.65 | 66.36 | 1.00% | 3,648 |
| Nov 7, 2025 | 66.58 | 67.23 | 65.99 | 65.99 | 65.71 | -0.57% | 1,648 |
| Nov 6, 2025 | 67.05 | 67.05 | 66.11 | 66.37 | 66.09 | -0.02% | 2,920 |
| Nov 5, 2025 | 67.50 | 67.50 | 66.36 | 66.38 | 66.10 | -0.94% | 4,525 |
| Nov 4, 2025 | 67.18 | 67.46 | 66.58 | 67.01 | 66.72 | 0.37% | 5,951 |
| Nov 3, 2025 | 67.30 | 67.52 | 66.38 | 66.76 | 66.47 | -1.30% | 6,346 |
| Oct 31, 2025 | 66.05 | 67.89 | 66.05 | 67.64 | 67.35 | - | 4,062 |
| Oct 30, 2025 | 67.00 | 67.89 | 67.00 | 67.64 | 67.35 | 2.80% | 2,521 |
| Oct 29, 2025 | 67.25 | 67.25 | 65.80 | 65.80 | 65.52 | -1.17% | 1,742 |
| Oct 28, 2025 | 68.12 | 68.15 | 66.58 | 66.58 | 66.29 | -2.28% | 2,911 |
| Oct 27, 2025 | 68.25 | 68.29 | 67.72 | 68.13 | 67.84 | -0.32% | 876 |
| Oct 24, 2025 | 68.01 | 68.93 | 68.00 | 68.35 | 68.06 | -0.64% | 984 |
| Oct 23, 2025 | 68.18 | 69.37 | 68.18 | 68.79 | 68.50 | -1.14% | 1,107 |
| Oct 22, 2025 | 69.37 | 69.67 | 68.80 | 69.58 | 69.28 | 1.09% | 887 |
| Oct 21, 2025 | 69.26 | 69.50 | 68.80 | 68.83 | 68.53 | -0.62% | 22,215 |
| Oct 20, 2025 | 69.25 | 69.54 | 68.80 | 69.26 | 68.96 | -0.16% | 5,024 |
| Oct 17, 2025 | 68.01 | 70.26 | 68.01 | 69.37 | 69.07 | 0.03% | 1,389 |
| Oct 16, 2025 | 70.12 | 70.12 | 69.05 | 69.35 | 69.05 | -0.12% | 2,192 |
| Oct 15, 2025 | 69.80 | 70.20 | 68.52 | 69.43 | 69.13 | 0.48% | 2,545 |
| Oct 14, 2025 | 69.88 | 71.03 | 68.32 | 69.10 | 68.80 | -0.12% | 5,195 |