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 |
| Sep 24, 2025 | 16,210.00 | 16,520.00 | 16,060.00 | 16,440.00 | 16,341.48 | -1.38% | 7,337 |
| Sep 23, 2025 | 16,340.00 | 16,750.00 | 16,010.00 | 16,670.00 | 16,570.10 | -0.42% | 16,393 |
| Sep 22, 2025 | 17,990.00 | 18,020.00 | 16,650.00 | 16,740.00 | 16,639.68 | -8.82% | 12,461 |
| Sep 19, 2025 | 18,200.00 | 18,510.00 | 17,940.00 | 18,360.00 | 18,249.98 | 1.55% | 27,777 |
| Sep 18, 2025 | 17,670.00 | 18,150.00 | 17,500.00 | 18,080.00 | 17,971.65 | 2.26% | 8,672 |
| Sep 17, 2025 | 17,460.00 | 17,700.00 | 17,280.00 | 17,680.00 | 17,574.05 | 1.90% | 53,718 |
| Sep 16, 2025 | 17,600.00 | 17,600.00 | 17,290.00 | 17,350.00 | 17,246.03 | -1.76% | 8,021 |
| Sep 15, 2025 | 17,600.00 | 17,700.00 | 17,370.00 | 17,660.00 | 17,554.17 | 0.74% | 24,914 |
| Sep 12, 2025 | 17,250.00 | 17,580.00 | 17,080.00 | 17,530.00 | 17,424.95 | 1.80% | 9,505 |
| Sep 11, 2025 | 16,850.00 | 17,250.00 | 16,740.00 | 17,220.00 | 17,116.81 | 2.44% | 9,353 |
| Sep 10, 2025 | 16,930.00 | 16,930.00 | 16,560.00 | 16,810.00 | 16,709.26 | -1.12% | 9,168 |
| Sep 9, 2025 | 17,090.00 | 17,250.00 | 16,880.00 | 17,000.00 | 16,898.13 | -0.82% | 27,896 |
| Sep 8, 2025 | 16,550.00 | 17,430.00 | 16,550.00 | 17,140.00 | 17,037.29 | 4.19% | 14,427 |
| Sep 5, 2025 | 16,275.00 | 16,600.00 | 16,275.00 | 16,450.00 | 16,351.42 | 0.15% | 39,695 |
| Sep 4, 2025 | 16,100.00 | 16,450.00 | 16,100.00 | 16,425.00 | 16,326.57 | 1.23% | 319,735 |
| Sep 3, 2025 | 16,275.00 | 16,300.00 | 16,050.00 | 16,225.00 | 16,127.77 | -0.31% | 34,456 |
| Sep 2, 2025 | 16,475.00 | 16,475.00 | 16,150.00 | 16,275.00 | 16,177.47 | -1.06% | 40,455 |
| Sep 1, 2025 | 16,400.00 | 16,875.00 | 15,950.00 | 16,450.00 | 16,351.42 | 2.65% | 4,492 |
| Aug 29, 2025 | 15,725.00 | 16,050.00 | 15,475.00 | 16,025.00 | 15,928.97 | 1.91% | 18,474 |
| Aug 28, 2025 | 16,000.00 | 16,000.00 | 15,650.00 | 15,725.00 | 15,630.77 | -1.72% | 19,852 |
| Aug 27, 2025 | 16,050.00 | 16,200.00 | 15,950.00 | 16,000.00 | 15,904.12 | 0.47% | 6,132 |
| Aug 26, 2025 | 16,175.00 | 16,175.00 | 15,850.00 | 15,925.00 | 15,829.57 | -2.00% | 13,882 |
| Aug 25, 2025 | 16,075.00 | 16,250.00 | 15,975.00 | 16,250.00 | 16,076.83 | 1.88% | 8,807 |
| Aug 22, 2025 | 15,875.00 | 16,075.00 | 15,700.00 | 15,950.00 | 15,780.03 | 1.27% | 13,191 |
| Aug 21, 2025 | 15,675.00 | 15,850.00 | 15,575.00 | 15,750.00 | 15,582.16 | 0.80% | 20,559 |
| Aug 20, 2025 | 15,375.00 | 15,750.00 | 15,375.00 | 15,625.00 | 15,458.49 | 1.46% | 15,563 |
| Aug 19, 2025 | 15,375.00 | 15,475.00 | 15,350.00 | 15,400.00 | 15,235.89 | 0.82% | 5,982 |
| Aug 18, 2025 | 15,275.00 | 15,500.00 | 15,250.00 | 15,275.00 | 15,112.22 | - | 6,970 |
| Aug 14, 2025 | 15,450.00 | 15,450.00 | 15,150.00 | 15,275.00 | 15,112.22 | -0.81% | 7,596 |
| Aug 13, 2025 | 15,300.00 | 15,400.00 | 15,225.00 | 15,400.00 | 15,235.89 | 1.15% | 8,836 |
| Aug 12, 2025 | 15,350.00 | 15,425.00 | 15,150.00 | 15,225.00 | 15,062.75 | -0.81% | 9,751 |
| Aug 11, 2025 | 15,450.00 | 15,550.00 | 15,350.00 | 15,350.00 | 15,186.42 | -0.65% | 7,897 |
| Aug 8, 2025 | 15,200.00 | 15,500.00 | 15,200.00 | 15,450.00 | 15,285.36 | 1.64% | 4,502 |
| Aug 7, 2025 | 15,350.00 | 15,350.00 | 15,100.00 | 15,200.00 | 15,038.02 | -0.33% | 15,394 |
| Aug 6, 2025 | 15,325.00 | 15,350.00 | 15,075.00 | 15,250.00 | 15,087.49 | -0.33% | 7,897 |
| Aug 5, 2025 | 15,500.00 | 15,500.00 | 15,175.00 | 15,300.00 | 15,136.95 | -0.97% | 18,518 |
| Aug 4, 2025 | 15,325.00 | 15,500.00 | 14,450.00 | 15,450.00 | 15,285.36 | 1.15% | 18,123 |
| Aug 1, 2025 | 15,100.00 | 15,300.00 | 14,725.00 | 15,275.00 | 15,112.22 | 2.52% | 8,594 |
| Jul 31, 2025 | 14,800.00 | 15,250.00 | 14,650.00 | 14,900.00 | 14,741.22 | 1.53% | 14,811 |
| Jul 30, 2025 | 14,550.00 | 14,800.00 | 14,400.00 | 14,675.00 | 14,518.61 | 1.56% | 13,349 |
| Jul 29, 2025 | 14,350.00 | 14,675.00 | 14,350.00 | 14,450.00 | 14,296.01 | 0.52% | 7,649 |
| Jul 28, 2025 | 14,450.00 | 14,500.00 | 14,225.00 | 14,375.00 | 14,221.81 | -0.52% | 11,893 |
| Jul 25, 2025 | 14,400.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,296.01 | 0.35% | 19,767 |
| Jul 24, 2025 | 14,275.00 | 14,450.00 | 14,225.00 | 14,400.00 | 14,246.54 | 0.88% | 5,265 |
| Jul 23, 2025 | 14,100.00 | 14,300.00 | 14,050.00 | 14,275.00 | 14,122.88 | 0.88% | 25,822 |
| Jul 22, 2025 | 14,100.00 | 14,350.00 | 13,975.00 | 14,150.00 | 13,999.21 | 0.53% | 22,604 |
| Jul 21, 2025 | 14,150.00 | 14,300.00 | 14,025.00 | 14,075.00 | 13,925.01 | -0.53% | 8,056 |
| Jul 18, 2025 | 14,200.00 | 14,250.00 | 14,050.00 | 14,150.00 | 13,999.21 | 1.43% | 10,670 |
| Jul 17, 2025 | 13,850.00 | 14,050.00 | 13,725.00 | 13,950.00 | 13,801.34 | -0.18% | 7,663 |
| Jul 16, 2025 | 13,650.00 | 14,050.00 | 13,575.00 | 13,975.00 | 13,826.07 | 5.27% | 34,267 |