Johnson & Johnson (SNSE:JNJCL)
Chile · Delayed Price · Currency is CLP 250,900
0.00 (0.00%)
At close: Jul 29, 2026
SNSE:JNJCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | - | - |
| Jul 28, 2026 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | 8.08% | - |
| Jul 27, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | - | - |
| Jul 24, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | - | - |
| Jul 23, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | - | - |
| Jul 22, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | - | - |
| Jul 21, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 10.76% | - |
| Jul 20, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 17, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 15, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 14, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 13, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 10, 2026 | 240,550.00 | 240,550.00 | 240,550.00 | 209,590.00 | 209,590.00 | - | 2 |
| Jul 9, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 8, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 7, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 6, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 3, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 2, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jul 1, 2026 | 233,800.00 | 233,800.00 | 233,800.00 | 209,590.00 | 209,590.00 | - | 1 |
| Jun 30, 2026 | 234,000.00 | 234,000.00 | 234,000.00 | 209,590.00 | 209,590.00 | - | 4 |
| Jun 26, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 25, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 24, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 23, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 22, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 19, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 18, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 17, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 16, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 15, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 12, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 11, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 10, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 9, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 8, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 5, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 4, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 3, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 2, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| Jun 1, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| May 29, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| May 28, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| May 27, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | - | - |
| May 26, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 0.57% | - |
| May 25, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 208,394.83 | - | - |
| May 22, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 208,394.83 | - | - |
| May 20, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 208,394.83 | - | - |
| May 19, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 208,394.83 | - | - |
| May 18, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 208,394.83 | - | - |