Johnson & Johnson (BCBA:JNJ)
Argentina
· Delayed Price · Currency is ARS 22,810
+10 (0.04%)
At close: Apr 28, 2026
Johnson & Johnson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,000.00 | 23,340.00 | 22,740.00 | 22,810.00 | 22,810.00 | 0.04% | 9,527 |
| Apr 27, 2026 | 22,610.00 | 22,880.00 | 22,550.00 | 22,800.00 | 22,800.00 | 0.22% | 14,277 |
| Apr 24, 2026 | 22,700.00 | 22,790.00 | 22,470.00 | 22,750.00 | 22,750.00 | -0.04% | 14,949 |
| Apr 23, 2026 | 22,300.00 | 22,830.00 | 22,290.00 | 22,760.00 | 22,760.00 | 2.57% | 10,070 |
| Apr 22, 2026 | 22,300.00 | 22,300.00 | 21,920.00 | 22,190.00 | 22,190.00 | 0.32% | 11,643 |
| Apr 21, 2026 | 22,590.00 | 22,590.00 | 22,010.00 | 22,120.00 | 22,120.00 | -1.86% | 11,315 |
| Apr 20, 2026 | 22,830.00 | 22,950.00 | 22,440.00 | 22,540.00 | 22,540.00 | -1.27% | 20,605 |
| Apr 17, 2026 | 22,720.00 | 22,910.00 | 22,380.00 | 22,830.00 | 22,830.00 | 0.57% | 15,891 |
| Apr 16, 2026 | 23,010.00 | 23,090.00 | 22,430.00 | 22,700.00 | 22,700.00 | -1.73% | 48,374 |
| Apr 15, 2026 | 23,600.00 | 23,640.00 | 23,050.00 | 23,100.00 | 23,100.00 | -2.04% | 6,833 |
| Apr 14, 2026 | 23,110.00 | 23,710.00 | 22,920.00 | 23,580.00 | 23,580.00 | 1.25% | 9,255 |
| Apr 13, 2026 | 23,500.00 | 23,500.00 | 23,000.00 | 23,290.00 | 23,290.00 | -0.60% | 5,811 |
| Apr 10, 2026 | 23,820.00 | 23,820.00 | 23,360.00 | 23,430.00 | 23,430.00 | -1.39% | 6,920 |
| Apr 9, 2026 | 23,840.00 | 24,030.00 | 23,610.00 | 23,760.00 | 23,760.00 | - | 11,692 |
| Apr 8, 2026 | 23,070.00 | 23,780.00 | 22,870.00 | 23,760.00 | 23,760.00 | 0.51% | 7,568 |
| Apr 7, 2026 | 23,830.00 | 23,830.00 | 23,410.00 | 23,640.00 | 23,640.00 | -0.76% | 9,268 |
| Apr 6, 2026 | 24,140.00 | 24,140.00 | 23,750.00 | 23,820.00 | 23,820.00 | -1.57% | 9,591 |
| Apr 1, 2026 | 23,950.00 | 24,320.00 | 23,950.00 | 24,200.00 | 24,200.00 | 1.00% | 9,035 |
| Mar 31, 2026 | 23,670.00 | 24,060.00 | 23,670.00 | 23,960.00 | 23,960.00 | -0.04% | 6,334 |
| Mar 30, 2026 | 23,830.00 | 24,060.00 | 23,610.00 | 23,970.00 | 23,970.00 | 1.40% | 6,675 |
| Mar 27, 2026 | 23,280.00 | 23,830.00 | 23,110.00 | 23,640.00 | 23,640.00 | 2.29% | 5,839 |
| Mar 26, 2026 | 23,220.00 | 23,330.00 | 23,010.00 | 23,110.00 | 23,110.00 | -0.34% | 13,127 |
| Mar 25, 2026 | 23,080.00 | 23,440.00 | 22,910.00 | 23,190.00 | 23,190.00 | 0.87% | 5,556 |
| Mar 23, 2026 | 23,000.00 | 23,270.00 | 22,820.00 | 22,990.00 | 22,990.00 | -0.26% | 1,841 |
| Mar 20, 2026 | 23,180.00 | 23,450.00 | 22,980.00 | 23,050.00 | 23,050.00 | -0.77% | 10,194 |
| Mar 19, 2026 | 23,300.00 | 23,530.00 | 23,200.00 | 23,230.00 | 23,230.00 | -0.17% | 17,614 |
| Mar 18, 2026 | 23,510.00 | 23,510.00 | 23,160.00 | 23,270.00 | 23,270.00 | -0.13% | 7,798 |
| Mar 17, 2026 | 23,900.00 | 23,900.00 | 23,200.00 | 23,300.00 | 23,300.00 | -2.22% | 5,928 |
| Mar 16, 2026 | 23,750.00 | 23,870.00 | 23,590.00 | 23,830.00 | 23,830.00 | 0.34% | 6,968 |
| Mar 13, 2026 | 23,760.00 | 23,910.00 | 23,570.00 | 23,750.00 | 23,750.00 | 0.76% | 8,375 |
| Mar 12, 2026 | 23,400.00 | 23,800.00 | 23,370.00 | 23,570.00 | 23,570.00 | -0.08% | 16,104 |
| Mar 11, 2026 | 23,500.00 | 23,780.00 | 23,470.00 | 23,590.00 | 23,590.00 | -0.97% | 11,304 |
| Mar 10, 2026 | 23,850.00 | 23,940.00 | 23,490.00 | 23,820.00 | 23,820.00 | 0.21% | 5,019 |
| Mar 9, 2026 | 23,500.00 | 23,990.00 | 23,500.00 | 23,770.00 | 23,770.00 | 0.81% | 7,602 |
| Mar 6, 2026 | 23,500.00 | 23,770.00 | 23,210.00 | 23,580.00 | 23,580.00 | 0.90% | 6,347 |
| 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 |