Johnson & Johnson (BCBA:JNJ)
Argentina
· Delayed Price · Currency is ARS 23,390
-590 (-2.46%)
At close: Mar 5, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 24,010.00 | 24,010.00 | 23,130.00 | 23,370.00 | 23,370.00 | -2.54% | 4,462 |
| Mar 4, 2026 | 24,260.00 | 24,520.00 | 23,830.00 | 23,980.00 | 23,980.00 | -2.04% | 4,678 |
| Mar 3, 2026 | 24,300.00 | 24,500.00 | 23,960.00 | 24,480.00 | 24,480.00 | 0.87% | 8,554 |
| Mar 2, 2026 | 24,490.00 | 24,750.00 | 24,040.00 | 24,270.00 | 24,270.00 | 0.17% | 16,539 |
| Feb 27, 2026 | 24,030.00 | 24,440.00 | 23,850.00 | 24,230.00 | 24,230.00 | 0.96% | 12,186 |
| Feb 26, 2026 | 23,970.00 | 24,460.00 | 23,450.00 | 24,000.00 | 24,000.00 | 0.13% | 10,914 |
| Feb 25, 2026 | 23,910.00 | 24,060.00 | 23,560.00 | 23,970.00 | 23,970.00 | 1.01% | 9,281 |
| Feb 24, 2026 | 23,380.00 | 23,920.00 | 23,330.00 | 23,730.00 | 23,730.00 | 0.47% | 3,109 |
| Feb 23, 2026 | 23,460.00 | 23,700.00 | 23,240.00 | 23,620.00 | 23,501.83 | 0.47% | 7,106 |
| Feb 20, 2026 | 23,800.00 | 23,970.00 | 23,260.00 | 23,510.00 | 23,392.38 | -1.34% | 8,153 |
| Feb 19, 2026 | 23,900.00 | 23,920.00 | 23,500.00 | 23,830.00 | 23,710.78 | 0.80% | 13,705 |
| Feb 18, 2026 | 24,100.00 | 24,100.00 | 23,630.00 | 23,640.00 | 23,521.73 | -1.17% | 9,924 |
| Feb 13, 2026 | 24,100.00 | 24,100.00 | 23,740.00 | 23,920.00 | 23,800.33 | -0.13% | 12,106 |
| Feb 12, 2026 | 23,750.00 | 24,020.00 | 23,410.00 | 23,950.00 | 23,830.18 | 0.84% | 13,645 |
| Feb 11, 2026 | 23,560.00 | 23,800.00 | 23,240.00 | 23,750.00 | 23,631.18 | 0.47% | 7,119 |
| Feb 10, 2026 | 23,600.00 | 23,860.00 | 23,220.00 | 23,640.00 | 23,521.73 | 0.38% | 6,339 |
| Feb 9, 2026 | 23,800.00 | 24,010.00 | 23,340.00 | 23,550.00 | 23,432.18 | -1.42% | 9,447 |
| Feb 6, 2026 | 23,990.00 | 24,170.00 | 23,700.00 | 23,890.00 | 23,770.48 | 0.13% | 6,797 |
| Feb 5, 2026 | 23,000.00 | 24,090.00 | 23,000.00 | 23,860.00 | 23,740.63 | 1.84% | 11,165 |
| Feb 4, 2026 | 23,300.00 | 23,560.00 | 23,150.00 | 23,430.00 | 23,312.78 | 0.17% | 6,510 |
| Feb 3, 2026 | 23,010.00 | 23,450.00 | 22,750.00 | 23,390.00 | 23,272.98 | 2.01% | 36,165 |
| Feb 2, 2026 | 22,810.00 | 23,150.00 | 22,730.00 | 22,930.00 | 22,815.28 | 0.53% | 9,994 |
| Jan 30, 2026 | 22,980.00 | 23,070.00 | 22,540.00 | 22,810.00 | 22,695.88 | -0.26% | 8,261 |
| Jan 29, 2026 | 23,100.00 | 23,140.00 | 22,790.00 | 22,870.00 | 22,755.58 | 0.40% | 16,993 |
| Jan 28, 2026 | 22,600.00 | 23,000.00 | 22,600.00 | 22,780.00 | 22,666.03 | 0.84% | 8,874 |
| Jan 27, 2026 | 22,300.00 | 22,750.00 | 22,300.00 | 22,590.00 | 22,476.98 | 1.21% | 9,053 |
| Jan 26, 2026 | 22,230.00 | 22,490.00 | 21,900.00 | 22,320.00 | 22,208.33 | 0.68% | 10,137 |
| Jan 23, 2026 | 22,100.00 | 22,230.00 | 21,830.00 | 22,170.00 | 22,059.08 | 0.73% | 22,727 |
| Jan 22, 2026 | 21,750.00 | 22,280.00 | 21,750.00 | 22,010.00 | 21,899.88 | 0.32% | 24,614 |
| Jan 21, 2026 | 21,360.00 | 22,050.00 | 21,230.00 | 21,940.00 | 21,830.23 | -0.77% | 25,721 |
| Jan 20, 2026 | 22,150.00 | 22,270.00 | 21,690.00 | 22,110.00 | 21,999.38 | 0.59% | 24,219 |
| Jan 19, 2026 | 22,200.00 | 22,900.00 | 21,700.00 | 21,980.00 | 21,870.03 | -0.81% | 2,434 |
| Jan 16, 2026 | 22,140.00 | 22,250.00 | 21,940.00 | 22,160.00 | 22,049.13 | 0.23% | 5,714 |
| Jan 15, 2026 | 22,100.00 | 22,330.00 | 21,840.00 | 22,110.00 | 21,999.38 | -0.32% | 10,653 |
| Jan 14, 2026 | 21,910.00 | 22,210.00 | 21,620.00 | 22,180.00 | 22,069.03 | 1.74% | 10,688 |
| Jan 13, 2026 | 21,200.00 | 21,910.00 | 20,840.00 | 21,800.00 | 21,690.93 | 1.92% | 13,788 |
| Jan 12, 2026 | 20,960.00 | 21,400.00 | 20,770.00 | 21,390.00 | 21,282.99 | 2.10% | 5,649 |
| Jan 9, 2026 | 20,700.00 | 21,130.00 | 20,700.00 | 20,950.00 | 20,845.19 | -0.10% | 6,685 |
| Jan 8, 2026 | 21,500.00 | 21,500.00 | 20,910.00 | 20,970.00 | 20,865.09 | -0.94% | 7,550 |
| Jan 7, 2026 | 21,050.00 | 21,340.00 | 20,880.00 | 21,170.00 | 21,064.09 | 0.47% | 11,887 |
| Jan 6, 2026 | 20,880.00 | 21,200.00 | 20,810.00 | 21,070.00 | 20,964.59 | 1.10% | 19,425 |
| Jan 5, 2026 | 21,340.00 | 21,650.00 | 20,550.00 | 20,840.00 | 20,735.74 | -1.93% | 14,466 |
| Jan 2, 2026 | 21,800.00 | 21,910.00 | 20,870.00 | 21,250.00 | 21,143.69 | 1.05% | 6,424 |
| Dec 30, 2025 | 21,300.00 | 21,430.00 | 20,990.00 | 21,030.00 | 20,924.79 | -1.04% | 7,596 |
| Dec 29, 2025 | 21,940.00 | 21,940.00 | 20,860.00 | 21,250.00 | 21,143.69 | 0.71% | 5,067 |
| Dec 26, 2025 | 21,640.00 | 21,990.00 | 20,800.00 | 21,100.00 | 20,994.44 | 0.14% | 6,786 |
| Dec 24, 2025 | 21,070.00 | 21,200.00 | 20,820.00 | 21,070.00 | 20,964.59 | 0.72% | 5,719 |
| Dec 23, 2025 | 21,400.00 | 21,530.00 | 20,900.00 | 20,920.00 | 20,815.34 | -2.24% | 6,976 |
| Dec 22, 2025 | 21,690.00 | 22,020.00 | 21,110.00 | 21,400.00 | 21,292.94 | -0.60% | 8,446 |
| Dec 19, 2025 | 21,760.00 | 21,760.00 | 21,330.00 | 21,530.00 | 21,422.29 | -0.09% | 12,244 |
| Dec 18, 2025 | 21,870.00 | 21,960.00 | 21,270.00 | 21,550.00 | 21,442.19 | -1.33% | 14,148 |
| Dec 17, 2025 | 21,500.00 | 21,930.00 | 21,440.00 | 21,840.00 | 21,730.73 | 0.97% | 7,528 |
| Dec 16, 2025 | 22,600.00 | 22,600.00 | 21,430.00 | 21,630.00 | 21,521.79 | -1.01% | 14,871 |
| Dec 15, 2025 | 21,390.00 | 21,950.00 | 21,160.00 | 21,850.00 | 21,740.68 | 2.49% | 21,817 |
| Dec 12, 2025 | 21,100.00 | 21,390.00 | 20,900.00 | 21,320.00 | 21,213.34 | 1.52% | 7,146 |
| Dec 11, 2025 | 20,640.00 | 21,220.00 | 20,630.00 | 21,000.00 | 20,894.94 | 1.99% | 7,292 |
| Dec 10, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,590.00 | 20,486.99 | 2.18% | 6,127 |
| Dec 9, 2025 | 20,210.00 | 20,890.00 | 20,080.00 | 20,150.00 | 20,049.19 | -1.03% | 8,004 |
| Dec 5, 2025 | 21,100.00 | 21,100.00 | 20,130.00 | 20,360.00 | 20,258.14 | 0.05% | 5,728 |
| Dec 4, 2025 | 20,800.00 | 20,800.00 | 20,260.00 | 20,350.00 | 20,248.19 | -1.88% | 5,140 |
| Dec 3, 2025 | 21,100.00 | 21,100.00 | 20,650.00 | 20,740.00 | 20,636.24 | -0.19% | 8,247 |
| Dec 2, 2025 | 21,100.00 | 21,100.00 | 20,310.00 | 20,780.00 | 20,676.04 | -0.53% | 21,101 |
| Dec 1, 2025 | 21,000.00 | 21,060.00 | 20,670.00 | 20,890.00 | 20,785.49 | -0.38% | 7,124 |
| Nov 28, 2025 | 20,600.00 | 21,490.00 | 19,900.00 | 20,970.00 | 20,865.09 | -0.71% | 8,418 |
| Nov 27, 2025 | 21,150.00 | 21,690.00 | 20,580.00 | 21,120.00 | 21,014.34 | -0.24% | 3,725 |
| Nov 26, 2025 | 21,000.00 | 21,700.00 | 20,840.00 | 21,170.00 | 21,064.09 | 0.52% | 17,733 |
| Nov 25, 2025 | 20,560.00 | 21,090.00 | 20,440.00 | 21,060.00 | 20,954.64 | 2.23% | 12,987 |
| Nov 21, 2025 | 20,300.00 | 20,810.00 | 20,150.00 | 20,600.00 | 20,417.20 | 2.08% | 12,640 |
| Nov 20, 2025 | 19,810.00 | 20,250.00 | 19,670.00 | 20,180.00 | 20,000.93 | 1.82% | 10,881 |
| Nov 19, 2025 | 19,560.00 | 20,060.00 | 19,260.00 | 19,820.00 | 19,644.12 | 1.33% | 29,448 |
| Nov 18, 2025 | 19,800.00 | 19,870.00 | 19,540.00 | 19,560.00 | 19,386.43 | -0.86% | 10,394 |
| Nov 17, 2025 | 19,800.00 | 19,840.00 | 19,330.00 | 19,730.00 | 19,554.92 | 0.82% | 22,172 |
| Nov 14, 2025 | 19,500.00 | 19,590.00 | 19,140.00 | 19,570.00 | 19,396.34 | 1.19% | 17,817 |
| Nov 13, 2025 | 19,200.00 | 19,420.00 | 18,990.00 | 19,340.00 | 19,168.38 | 1.15% | 5,646 |
| Nov 12, 2025 | 19,100.00 | 19,250.00 | 18,810.00 | 19,120.00 | 18,950.33 | 0.58% | 28,384 |
| Nov 11, 2025 | 18,540.00 | 19,030.00 | 18,490.00 | 19,010.00 | 18,841.31 | 2.54% | 24,804 |
| Nov 10, 2025 | 18,300.00 | 18,570.00 | 18,060.00 | 18,540.00 | 18,375.48 | 1.26% | 9,036 |
| Nov 7, 2025 | 18,800.00 | 18,920.00 | 18,260.00 | 18,310.00 | 18,147.52 | -1.82% | 8,364 |
| Nov 6, 2025 | 18,700.00 | 18,800.00 | 18,480.00 | 18,650.00 | 18,484.50 | 0.11% | 3,971 |
| Nov 5, 2025 | 19,200.00 | 19,200.00 | 18,580.00 | 18,630.00 | 18,464.68 | -1.32% | 9,526 |
| Nov 4, 2025 | 18,800.00 | 19,110.00 | 18,700.00 | 18,880.00 | 18,712.46 | -0.16% | 22,959 |
| Nov 3, 2025 | 19,200.00 | 19,460.00 | 18,490.00 | 18,910.00 | 18,742.20 | -0.16% | 7,329 |
| Oct 31, 2025 | 18,750.00 | 19,020.00 | 18,510.00 | 18,940.00 | 18,771.93 | 0.85% | 8,119 |
| Oct 30, 2025 | 18,450.00 | 18,860.00 | 18,450.00 | 18,780.00 | 18,613.35 | 1.95% | 23,854 |
| Oct 29, 2025 | 18,460.00 | 18,500.00 | 18,150.00 | 18,420.00 | 18,256.54 | -0.43% | 13,901 |
| Oct 28, 2025 | 18,690.00 | 18,800.00 | 18,410.00 | 18,500.00 | 18,335.83 | 0.22% | 25,642 |
| Oct 27, 2025 | 19,400.00 | 19,400.00 | 17,010.00 | 18,460.00 | 18,296.19 | -7.10% | 48,242 |
| Oct 24, 2025 | 20,550.00 | 20,550.00 | 19,480.00 | 19,870.00 | 19,693.68 | - | 23,735 |
| Oct 23, 2025 | 20,720.00 | 20,720.00 | 19,790.00 | 19,870.00 | 19,693.68 | -3.82% | 106,201 |
| Oct 22, 2025 | 20,680.00 | 20,890.00 | 20,460.00 | 20,660.00 | 20,476.67 | 0.15% | 17,788 |
| Oct 21, 2025 | 20,240.00 | 20,680.00 | 19,910.00 | 20,630.00 | 20,446.93 | 1.93% | 12,996 |
| Oct 20, 2025 | 19,870.00 | 20,330.00 | 19,760.00 | 20,240.00 | 20,060.39 | 1.91% | 8,769 |
| Oct 17, 2025 | 19,270.00 | 19,980.00 | 19,080.00 | 19,860.00 | 19,683.77 | 4.42% | 9,610 |
| Oct 16, 2025 | 18,600.00 | 19,230.00 | 18,420.00 | 19,020.00 | 18,851.22 | 2.37% | 22,727 |
| Oct 15, 2025 | 18,770.00 | 19,020.00 | 18,220.00 | 18,580.00 | 18,415.12 | -0.75% | 17,264 |
| Oct 14, 2025 | 18,200.00 | 18,770.00 | 17,600.00 | 18,720.00 | 18,553.88 | 2.46% | 49,253 |
| Oct 13, 2025 | 18,370.00 | 18,370.00 | 17,500.00 | 18,270.00 | 18,107.88 | -1.19% | 42,165 |
| Oct 9, 2025 | 19,800.00 | 19,840.00 | 18,420.00 | 18,490.00 | 18,325.92 | -5.71% | 9,044 |
| Oct 8, 2025 | 19,800.00 | 19,800.00 | 19,380.00 | 19,610.00 | 19,435.98 | 0.20% | 23,527 |
| Oct 7, 2025 | 18,900.00 | 19,650.00 | 18,600.00 | 19,570.00 | 19,396.34 | 2.78% | 26,211 |