Johnson & Johnson (SNSE:JNJCL)
Chile · Delayed Price · Currency is CLP 256,540
0.00 (0.00%)
At close: Sep 28, 2026
SNSE:JNJCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 25, 2026 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 249,730.00 | 4.65% | - |
| Aug 24, 2026 | 239,860.00 | 239,860.00 | 239,860.00 | 239,860.00 | 238,634.10 | - | - |
| Aug 21, 2026 | 239,860.00 | 239,860.00 | 239,860.00 | 239,860.00 | 238,634.10 | - | - |
| Aug 20, 2026 | 239,860.00 | 239,860.00 | 239,860.00 | 239,860.00 | 238,634.10 | - | - |
| Aug 19, 2026 | 239,860.00 | 239,860.00 | 239,860.00 | 239,860.00 | 238,634.10 | - | - |
| Aug 18, 2026 | 239,860.00 | 239,860.00 | 239,860.00 | 239,860.00 | 238,634.10 | -0.02% | - |
| Aug 17, 2026 | 239,900.00 | 239,900.00 | 239,900.00 | 239,900.00 | 238,673.90 | - | - |
| Aug 14, 2026 | 239,900.00 | 239,900.00 | 239,900.00 | 239,900.00 | 238,673.90 | - | - |
| Aug 13, 2026 | 239,900.00 | 239,900.00 | 239,900.00 | 239,900.00 | 238,673.90 | - | - |
| Aug 12, 2026 | 239,900.00 | 239,900.00 | 239,900.00 | 239,900.00 | 238,673.90 | - | - |
| Aug 11, 2026 | 239,900.00 | 239,900.00 | 239,900.00 | 239,900.00 | 238,673.90 | 1.95% | - |
| Aug 10, 2026 | 235,300.00 | 235,300.00 | 235,300.00 | 235,300.00 | 234,097.41 | - | - |
| Aug 7, 2026 | 235,300.00 | 235,300.00 | 235,300.00 | 235,300.00 | 234,097.41 | - | - |
| Aug 6, 2026 | 235,300.00 | 235,300.00 | 235,300.00 | 235,300.00 | 234,097.41 | - | - |
| Aug 5, 2026 | 235,300.00 | 235,300.00 | 235,300.00 | 235,300.00 | 234,097.41 | - | - |
| Aug 4, 2026 | 235,300.00 | 235,300.00 | 235,300.00 | 235,300.00 | 234,097.41 | -6.22% | - |
| Aug 3, 2026 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | 249,617.68 | - | - |
| Jul 31, 2026 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | 249,617.68 | - | - |
| Jul 30, 2026 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | 249,617.68 | - | - |
| Jul 29, 2026 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | 249,617.68 | - | - |
| Jul 28, 2026 | 250,900.00 | 250,900.00 | 250,900.00 | 250,900.00 | 249,617.68 | 8.08% | - |
| Jul 27, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 230,963.51 | - | - |
| Jul 24, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 230,963.51 | - | - |
| Jul 23, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 230,963.51 | - | - |
| Jul 22, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 230,963.51 | - | - |
| Jul 21, 2026 | 232,150.00 | 232,150.00 | 232,150.00 | 232,150.00 | 230,963.51 | 10.76% | - |
| Jul 20, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 208,518.81 | - | - |
| Jul 17, 2026 | 209,590.00 | 209,590.00 | 209,590.00 | 209,590.00 | 208,518.81 | - | - |