Johnson & Johnson (SNSE:JNJCL)
Chile · Delayed Price · Currency is CLP 266,460
0.00 (0.00%)
At close: Nov 6, 2026
SNSE:JNJCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 266,460.00 | 266,460.00 | 266,460.00 | 266,460.00 | 266,460.00 | - | - |
| Nov 4, 2026 | 266,460.00 | 266,460.00 | 266,460.00 | 266,460.00 | 266,460.00 | - | - |
| Nov 3, 2026 | 266,460.00 | 266,460.00 | 266,460.00 | 266,460.00 | 266,460.00 | 0.63% | - |
| Nov 2, 2026 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | - | - |
| Oct 30, 2026 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | - | - |
| Oct 29, 2026 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | - | - |
| Oct 28, 2026 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | - | - |
| Oct 27, 2026 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | 264,780.00 | 6.26% | - |
| Oct 26, 2026 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | - | - |
| Oct 23, 2026 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | - | - |
| Oct 22, 2026 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | - | - |
| Oct 21, 2026 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | - | - |
| Oct 20, 2026 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | 249,190.00 | 2.20% | - |
| Oct 19, 2026 | 243,830.00 | 243,830.00 | 243,830.00 | 243,830.00 | 243,830.00 | - | - |
| Oct 16, 2026 | 243,830.00 | 243,830.00 | 243,830.00 | 243,830.00 | 243,830.00 | - | - |
| Oct 15, 2026 | 243,830.00 | 243,830.00 | 243,830.00 | 243,830.00 | 243,830.00 | - | - |
| Oct 14, 2026 | 243,830.00 | 243,830.00 | 243,830.00 | 243,830.00 | 243,830.00 | -1.36% | - |
| Oct 13, 2026 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | - | - |
| Oct 9, 2026 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | - | - |
| Oct 8, 2026 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | - | - |
| Oct 7, 2026 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | - | - |
| Oct 6, 2026 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | 247,180.00 | -6.27% | - |
| Oct 5, 2026 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | - | - |
| Oct 2, 2026 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | - | - |
| Oct 1, 2026 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | - | - |
| Sep 30, 2026 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | - | - |
| Sep 29, 2026 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | 263,710.00 | 2.79% | - |
| Sep 28, 2026 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | - | - |
| Sep 25, 2026 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | - | - |
| Sep 24, 2026 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | - | - |
| Sep 23, 2026 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | - | - |
| Sep 22, 2026 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | 256,540.00 | 0.60% | - |
| Sep 21, 2026 | 255,010.00 | 255,010.00 | 255,010.00 | 255,010.00 | 255,010.00 | - | - |
| Sep 17, 2026 | 255,010.00 | 255,010.00 | 255,010.00 | 255,010.00 | 255,010.00 | - | - |
| Sep 16, 2026 | 255,010.00 | 255,010.00 | 255,010.00 | 255,010.00 | 255,010.00 | - | - |
| Sep 15, 2026 | 255,010.00 | 255,010.00 | 255,010.00 | 255,010.00 | 255,010.00 | 2.02% | - |
| Sep 14, 2026 | 249,960.00 | 249,960.00 | 249,960.00 | 249,960.00 | 249,960.00 | - | - |
| Sep 11, 2026 | 249,960.00 | 249,960.00 | 249,960.00 | 249,960.00 | 249,960.00 | - | - |
| Sep 10, 2026 | 249,960.00 | 249,960.00 | 249,960.00 | 249,960.00 | 249,960.00 | - | - |
| Sep 9, 2026 | 249,960.00 | 249,960.00 | 249,960.00 | 249,960.00 | 249,960.00 | 0.09% | - |
| Sep 8, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | 1 |
| Sep 7, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | - |
| Sep 4, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | - |
| Sep 3, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | - |
| Sep 2, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | - |
| Sep 1, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | - |
| Aug 31, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | - |
| Aug 28, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | - |
| Aug 27, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | - |
| Aug 26, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | - | - |