Johnson & Johnson (BCBA:JNJ)
Argentina
· Delayed Price · Currency is ARS 20,350
-390 (-1.88%)
At close: Dec 4, 2025
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,100.00 | 21,100.00 | 20,130.00 | 20,360.00 | 20,360.00 | 0.05% | 5,728 |
| Dec 4, 2025 | 20,800.00 | 20,800.00 | 20,260.00 | 20,350.00 | 20,350.00 | -1.88% | 5,140 |
| Dec 3, 2025 | 21,100.00 | 21,100.00 | 20,650.00 | 20,740.00 | 20,740.00 | -0.19% | 8,247 |
| Dec 2, 2025 | 21,100.00 | 21,100.00 | 20,310.00 | 20,780.00 | 20,780.00 | -0.53% | 21,101 |
| Dec 1, 2025 | 21,000.00 | 21,060.00 | 20,670.00 | 20,890.00 | 20,890.00 | -0.38% | 7,124 |
| Nov 28, 2025 | 20,600.00 | 21,490.00 | 19,900.00 | 20,970.00 | 20,970.00 | -0.71% | 8,418 |
| Nov 27, 2025 | 21,150.00 | 21,690.00 | 20,580.00 | 21,120.00 | 21,120.00 | -0.24% | 3,725 |
| Nov 26, 2025 | 21,000.00 | 21,700.00 | 20,840.00 | 21,170.00 | 21,170.00 | 0.52% | 17,733 |
| Nov 25, 2025 | 20,560.00 | 21,090.00 | 20,440.00 | 21,060.00 | 21,060.00 | 2.23% | 12,987 |
| Nov 21, 2025 | 20,300.00 | 20,810.00 | 20,150.00 | 20,600.00 | 20,476.55 | 2.08% | 12,640 |
| Nov 20, 2025 | 19,810.00 | 20,250.00 | 19,670.00 | 20,180.00 | 20,059.07 | 1.82% | 10,881 |
| Nov 19, 2025 | 19,560.00 | 20,060.00 | 19,260.00 | 19,820.00 | 19,701.23 | 1.33% | 29,448 |
| Nov 18, 2025 | 19,800.00 | 19,870.00 | 19,540.00 | 19,560.00 | 19,442.78 | -0.86% | 10,394 |
| Nov 17, 2025 | 19,800.00 | 19,840.00 | 19,330.00 | 19,730.00 | 19,611.77 | 0.82% | 22,172 |
| Nov 14, 2025 | 19,500.00 | 19,590.00 | 19,140.00 | 19,570.00 | 19,452.72 | 1.19% | 17,817 |
| Nov 13, 2025 | 19,200.00 | 19,420.00 | 18,990.00 | 19,340.00 | 19,224.10 | 1.15% | 5,646 |
| Nov 12, 2025 | 19,100.00 | 19,250.00 | 18,810.00 | 19,120.00 | 19,005.42 | 0.58% | 28,384 |
| Nov 11, 2025 | 18,540.00 | 19,030.00 | 18,490.00 | 19,010.00 | 18,896.08 | 2.54% | 24,804 |
| Nov 10, 2025 | 18,300.00 | 18,570.00 | 18,060.00 | 18,540.00 | 18,428.90 | 1.26% | 9,036 |
| Nov 7, 2025 | 18,800.00 | 18,920.00 | 18,260.00 | 18,310.00 | 18,200.27 | -1.82% | 8,364 |
| Nov 6, 2025 | 18,700.00 | 18,800.00 | 18,480.00 | 18,650.00 | 18,538.24 | 0.11% | 3,971 |
| Nov 5, 2025 | 19,200.00 | 19,200.00 | 18,580.00 | 18,630.00 | 18,518.36 | -1.32% | 9,526 |
| Nov 4, 2025 | 18,800.00 | 19,110.00 | 18,700.00 | 18,880.00 | 18,766.86 | -0.16% | 22,959 |
| Nov 3, 2025 | 19,200.00 | 19,460.00 | 18,490.00 | 18,910.00 | 18,796.68 | -0.16% | 7,329 |
| Oct 31, 2025 | 18,750.00 | 19,020.00 | 18,510.00 | 18,940.00 | 18,826.50 | 0.85% | 8,119 |
| Oct 30, 2025 | 18,450.00 | 18,860.00 | 18,450.00 | 18,780.00 | 18,667.46 | 1.95% | 23,854 |
| Oct 29, 2025 | 18,460.00 | 18,500.00 | 18,150.00 | 18,420.00 | 18,309.62 | -0.43% | 13,901 |
| Oct 28, 2025 | 18,690.00 | 18,800.00 | 18,410.00 | 18,500.00 | 18,389.14 | 0.22% | 25,642 |
| Oct 27, 2025 | 19,400.00 | 19,400.00 | 17,010.00 | 18,460.00 | 18,349.38 | -7.10% | 48,242 |
| Oct 24, 2025 | 20,550.00 | 20,550.00 | 19,480.00 | 19,870.00 | 19,750.93 | - | 23,735 |
| Oct 23, 2025 | 20,720.00 | 20,720.00 | 19,790.00 | 19,870.00 | 19,750.93 | -3.82% | 106,201 |
| Oct 22, 2025 | 20,680.00 | 20,890.00 | 20,460.00 | 20,660.00 | 20,536.19 | 0.15% | 17,788 |
| Oct 21, 2025 | 20,240.00 | 20,680.00 | 19,910.00 | 20,630.00 | 20,506.37 | 1.93% | 12,996 |
| Oct 20, 2025 | 19,870.00 | 20,330.00 | 19,760.00 | 20,240.00 | 20,118.71 | 1.91% | 8,769 |
| Oct 17, 2025 | 19,270.00 | 19,980.00 | 19,080.00 | 19,860.00 | 19,740.99 | 4.42% | 9,610 |
| Oct 16, 2025 | 18,600.00 | 19,230.00 | 18,420.00 | 19,020.00 | 18,906.02 | 2.37% | 22,727 |
| Oct 15, 2025 | 18,770.00 | 19,020.00 | 18,220.00 | 18,580.00 | 18,468.66 | -0.75% | 17,264 |
| Oct 14, 2025 | 18,200.00 | 18,770.00 | 17,600.00 | 18,720.00 | 18,607.82 | 2.46% | 49,253 |
| Oct 13, 2025 | 18,370.00 | 18,370.00 | 17,500.00 | 18,270.00 | 18,160.51 | -1.19% | 42,165 |
| Oct 9, 2025 | 19,800.00 | 19,840.00 | 18,420.00 | 18,490.00 | 18,379.20 | -5.71% | 9,044 |
| Oct 8, 2025 | 19,800.00 | 19,800.00 | 19,380.00 | 19,610.00 | 19,492.48 | 0.20% | 23,527 |
| Oct 7, 2025 | 18,900.00 | 19,650.00 | 18,600.00 | 19,570.00 | 19,452.72 | 2.78% | 26,211 |
| Oct 6, 2025 | 19,400.00 | 19,400.00 | 18,950.00 | 19,040.00 | 18,925.90 | -0.83% | 9,613 |
| Oct 3, 2025 | 19,630.00 | 19,630.00 | 19,090.00 | 19,200.00 | 19,084.94 | -0.16% | 16,278 |
| Oct 2, 2025 | 19,570.00 | 19,680.00 | 19,090.00 | 19,230.00 | 19,114.76 | -1.18% | 18,863 |
| Oct 1, 2025 | 19,600.00 | 19,600.00 | 19,090.00 | 19,460.00 | 19,343.38 | 2.26% | 19,132 |
| Sep 30, 2025 | 18,140.00 | 19,130.00 | 18,000.00 | 19,030.00 | 18,915.96 | 5.20% | 30,624 |
| Sep 29, 2025 | 17,800.00 | 18,140.00 | 17,560.00 | 18,090.00 | 17,981.59 | 2.61% | 37,521 |
| Sep 26, 2025 | 16,620.00 | 17,670.00 | 16,560.00 | 17,630.00 | 17,524.35 | 6.20% | 65,756 |
| Sep 25, 2025 | 16,440.00 | 16,640.00 | 16,270.00 | 16,600.00 | 16,500.52 | 0.97% | 10,322 |