Johnson & Johnson (JNJ.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11,219.50 | 11,219.50 | 10,991.50 | 11,163.50 | 11,163.50 | 8,259 |
| May 02, 2024 | 10,652.00 | 11,198.50 | 10,652.00 | 11,144.50 | 11,144.50 | 25,622 |
| Apr 30, 2024 | 10,999.00 | 10,999.00 | 10,530.00 | 10,560.50 | 10,560.50 | 8,723 |
| Apr 29, 2024 | 10,600.00 | 10,712.00 | 10,568.50 | 10,663.50 | 10,663.50 | 5,904 |
| Apr 26, 2024 | 10,624.00 | 10,714.00 | 10,539.00 | 10,584.00 | 10,584.00 | 4,694 |
| Apr 25, 2024 | 10,465.00 | 10,600.00 | 10,306.00 | 10,581.00 | 10,581.00 | 6,956 |
| Apr 24, 2024 | 10,524.00 | 10,524.00 | 10,350.00 | 10,480.00 | 10,480.00 | 4,580 |
| Apr 23, 2024 | 10,515.00 | 10,593.50 | 10,427.00 | 10,527.50 | 10,527.50 | 5,386 |
| Apr 22, 2024 | 10,550.00 | 10,617.50 | 10,510.00 | 10,526.00 | 10,526.00 | 9,778 |
| Apr 19, 2024 | 10,350.00 | 10,560.00 | 10,298.50 | 10,539.00 | 10,539.00 | 12,318 |
| Apr 18, 2024 | 10,314.00 | 10,378.50 | 10,157.50 | 10,378.50 | 10,378.50 | 18,002 |
| Apr 17, 2024 | 10,401.00 | 10,455.00 | 10,192.50 | 10,242.50 | 10,242.50 | 9,531 |
| Apr 16, 2024 | 10,391.50 | 10,535.00 | 10,250.00 | 10,389.00 | 10,389.00 | 23,382 |
| Apr 15, 2024 | 10,250.50 | 10,692.50 | 10,250.50 | 10,578.00 | 10,578.00 | 25,412 |
| Apr 12, 2024 | 10,412.00 | 10,477.50 | 10,300.00 | 10,334.50 | 10,334.50 | 10,589 |
| Apr 11, 2024 | 10,400.00 | 10,481.00 | 10,356.50 | 10,413.00 | 10,413.00 | 291 |
| Apr 10, 2024 | 10,540.00 | 10,600.00 | 10,414.00 | 10,468.50 | 10,468.50 | 16,365 |
| Apr 09, 2024 | 10,480.00 | 10,600.00 | 10,372.00 | 10,578.50 | 10,578.50 | 21,986 |
| Apr 08, 2024 | 10,661.00 | 10,769.50 | 10,449.00 | 10,485.50 | 10,485.50 | 16,833 |
| Apr 05, 2024 | 10,773.00 | 10,773.00 | 10,401.00 | 10,649.00 | 10,649.00 | 5,720 |
| Apr 04, 2024 | 11,000.00 | 11,234.50 | 10,714.00 | 10,773.00 | 10,773.00 | 119,464 |
| Apr 03, 2024 | 11,424.00 | 11,424.00 | 10,973.50 | 11,029.50 | 11,029.50 | 9,665 |
| Mar 27, 2024 | 11,440.00 | 11,603.50 | 11,343.00 | 11,423.50 | 11,423.50 | 7,170 |
| Mar 26, 2024 | 11,229.00 | 11,492.50 | 11,208.00 | 11,410.00 | 11,410.00 | 7,756 |
| Mar 25, 2024 | 11,358.00 | 11,502.50 | 11,200.00 | 11,220.00 | 11,220.00 | 4,428 |
| Mar 22, 2024 | 11,490.00 | 11,490.00 | 11,274.50 | 11,374.50 | 11,374.50 | 7,571 |
| Mar 21, 2024 | 11,374.00 | 11,558.00 | 11,374.00 | 11,419.00 | 11,419.00 | 6,497 |
| Mar 20, 2024 | 11,300.00 | 11,437.50 | 11,250.00 | 11,374.00 | 11,374.00 | 9,433 |
| Mar 19, 2024 | 11,300.00 | 11,330.50 | 11,131.00 | 11,267.00 | 11,267.00 | 7,968 |
| Mar 18, 2024 | 11,300.00 | 11,307.50 | 11,125.00 | 11,218.50 | 11,218.50 | 151,241 |
| Mar 15, 2024 | 11,250.00 | 11,343.00 | 11,015.00 | 11,277.50 | 11,277.50 | 8,286 |
| Mar 14, 2024 | 11,416.00 | 11,425.00 | 11,189.50 | 11,247.50 | 11,247.50 | 4,783 |
| Mar 13, 2024 | 11,755.00 | 11,809.50 | 11,262.00 | 11,302.00 | 11,302.00 | 29,727 |
| Mar 12, 2024 | 10,961.00 | 11,942.50 | 10,961.00 | 11,645.00 | 11,645.00 | 36,406 |
| Mar 11, 2024 | 11,115.00 | 11,188.50 | 10,921.50 | 10,961.00 | 10,961.00 | 24,190 |
| Mar 08, 2024 | 10,830.00 | 11,210.00 | 10,786.50 | 11,152.00 | 11,152.00 | 10,358 |
| Mar 07, 2024 | 10,853.00 | 11,005.00 | 10,742.50 | 10,839.00 | 10,839.00 | 4,257 |
| Mar 06, 2024 | 11,059.00 | 11,245.00 | 10,741.00 | 10,853.00 | 10,853.00 | 14,086 |
| Mar 05, 2024 | 11,061.00 | 11,449.50 | 11,055.00 | 11,059.00 | 11,059.00 | 26,615 |
| Mar 04, 2024 | 11,793.00 | 11,793.00 | 11,172.00 | 11,288.50 | 11,288.50 | 11,616 |
| Mar 01, 2024 | 11,759.00 | 11,900.00 | 11,405.00 | 11,749.00 | 11,749.00 | 5,980 |
| Feb 29, 2024 | 11,466.00 | 11,724.50 | 11,466.00 | 11,566.50 | 11,566.50 | 6,089 |
| Feb 28, 2024 | 11,700.00 | 11,914.00 | 11,425.00 | 11,468.00 | 11,468.00 | 11,269 |
| Feb 27, 2024 | 11,765.00 | 11,799.00 | 11,587.00 | 11,626.50 | 11,626.50 | 9,013 |
| Feb 26, 2024 | 12,022.00 | 12,235.00 | 11,421.50 | 11,755.50 | 11,755.50 | 19,060 |
| Feb 23, 2024 | 11,703.50 | 12,026.00 | 11,584.50 | 12,012.50 | 12,012.50 | 8,418 |
| Feb 22, 2024 | 11,997.00 | 11,997.00 | 11,500.00 | 11,703.50 | 11,703.50 | 6,689 |
| Feb 21, 2024 | 12,000.00 | 12,000.00 | 11,674.50 | 11,762.50 | 11,762.50 | 8,918 |
| Feb 20, 2024 | 12,013.00 | 12,200.00 | 11,696.00 | 11,939.00 | 11,939.00 | 15,621 |
| Feb 19, 2024 | 11,880.00 | 12,198.00 | 11,581.00 | 12,013.00 | 12,013.00 | 3,382 |
| Feb 16, 2024 | 12,219.00 | 12,283.50 | 11,415.50 | 11,647.00 | 11,647.00 | 4,541 |
| Feb 16, 2024 | 0.079333 Dividend | |||||
| Feb 15, 2024 | 12,220.00 | 12,474.50 | 12,041.50 | 12,184.00 | 12,183.92 | 6,652 |
| Feb 14, 2024 | 13,000.00 | 13,100.00 | 12,127.00 | 12,187.50 | 12,187.42 | 22,137 |
| Feb 09, 2024 | 13,000.00 | 13,188.00 | 12,825.00 | 12,857.00 | 12,856.92 | 18,416 |
| Feb 08, 2024 | 13,505.00 | 13,541.00 | 12,920.00 | 12,982.50 | 12,982.42 | 25,767 |
| Feb 07, 2024 | 13,350.00 | 13,728.50 | 13,176.00 | 13,320.00 | 13,319.91 | 17,508 |
| Feb 06, 2024 | 13,200.00 | 13,480.00 | 13,075.50 | 13,176.00 | 13,175.91 | 15,152 |
| Feb 05, 2024 | 13,500.00 | 13,678.00 | 13,300.50 | 13,373.50 | 13,373.41 | 19,463 |
| Feb 02, 2024 | 13,840.00 | 14,034.00 | 13,373.00 | 13,412.50 | 13,412.41 | 21,190 |
| Feb 01, 2024 | 13,250.00 | 13,600.00 | 13,058.00 | 13,572.50 | 13,572.41 | 4,532 |
| Jan 31, 2024 | 13,740.00 | 13,740.00 | 12,950.00 | 13,197.00 | 13,196.91 | 77,132 |
| Jan 30, 2024 | 13,434.00 | 13,622.50 | 13,276.50 | 13,427.00 | 13,426.91 | 7,960 |
| Jan 29, 2024 | 13,053.50 | 13,532.50 | 13,053.50 | 13,433.50 | 13,433.41 | 12,205 |
| Jan 26, 2024 | 13,849.50 | 13,849.50 | 13,083.00 | 13,168.00 | 13,167.91 | 17,266 |
| Jan 25, 2024 | 13,680.00 | 14,200.00 | 13,577.50 | 13,638.00 | 13,637.91 | 8,761 |
| Jan 24, 2024 | 13,990.00 | 13,999.00 | 13,500.00 | 13,707.00 | 13,706.91 | 11,721 |
| Jan 23, 2024 | 14,350.00 | 14,499.00 | 13,485.00 | 13,780.50 | 13,780.41 | 11,677 |
| Jan 22, 2024 | 14,100.00 | 14,308.00 | 14,000.50 | 14,189.50 | 14,189.41 | 23,287 |
| Jan 19, 2024 | 13,800.00 | 14,150.00 | 13,750.00 | 14,100.00 | 14,099.91 | 11,479 |
| Jan 18, 2024 | 13,620.50 | 14,153.50 | 13,600.00 | 13,783.00 | 13,782.91 | 12,460 |
| Jan 17, 2024 | 13,050.00 | 13,841.50 | 12,915.50 | 13,620.50 | 13,620.41 | 26,513 |
| Jan 16, 2024 | 12,800.00 | 13,135.50 | 12,415.50 | 12,999.00 | 12,998.92 | 16,319 |
| Jan 15, 2024 | 12,500.00 | 12,800.00 | 12,280.00 | 12,728.50 | 12,728.42 | 4,317 |
| Jan 12, 2024 | 12,390.00 | 12,635.00 | 11,971.50 | 12,265.00 | 12,264.92 | 32,642 |
| Jan 11, 2024 | 12,800.00 | 13,100.00 | 12,300.00 | 12,397.00 | 12,396.92 | 97,229 |
| Jan 10, 2024 | 12,886.50 | 13,424.00 | 12,655.50 | 12,764.50 | 12,764.42 | 13,080 |
| Jan 09, 2024 | 12,841.50 | 13,339.50 | 12,783.50 | 12,886.50 | 12,886.42 | 45,218 |
| Jan 08, 2024 | 12,269.00 | 12,904.00 | 12,255.00 | 12,841.50 | 12,841.42 | 21,817 |
| Jan 05, 2024 | 11,700.00 | 12,342.00 | 11,688.00 | 12,251.50 | 12,251.42 | 9,647 |
| Jan 04, 2024 | 11,250.00 | 11,702.00 | 11,242.00 | 11,680.50 | 11,680.42 | 10,279 |
| Jan 03, 2024 | 10,698.00 | 11,300.00 | 10,520.00 | 11,242.00 | 11,241.93 | 18,096 |
| Jan 02, 2024 | 10,150.00 | 10,638.50 | 9,977.00 | 10,580.00 | 10,579.93 | 19,807 |
| Dec 29, 2023 | 9,818.50 | 10,165.00 | 9,615.00 | 10,134.50 | 10,134.43 | 7,302 |
| Dec 28, 2023 | 9,120.00 | 9,913.00 | 8,888.00 | 9,818.50 | 9,818.44 | 18,009 |
| Dec 27, 2023 | 9,499.00 | 9,499.00 | 8,975.00 | 9,114.00 | 9,113.94 | 14,073 |
| Dec 26, 2023 | 9,760.00 | 9,760.00 | 9,286.00 | 9,404.50 | 9,404.44 | 14,483 |
| Dec 22, 2023 | 9,760.00 | 9,910.50 | 9,500.00 | 9,761.00 | 9,760.94 | 4,592 |
| Dec 21, 2023 | 9,699.00 | 9,830.00 | 9,200.00 | 9,749.50 | 9,749.44 | 8,778 |
| Dec 20, 2023 | 9,882.50 | 10,143.00 | 9,660.00 | 9,700.00 | 9,699.94 | 8,695 |
| Dec 19, 2023 | 9,860.00 | 10,060.00 | 9,781.50 | 9,882.50 | 9,882.44 | 10,671 |
| Dec 18, 2023 | 10,100.00 | 10,342.50 | 9,745.50 | 9,860.00 | 9,859.94 | 19,666 |
| Dec 15, 2023 | 10,480.00 | 10,640.00 | 10,100.00 | 10,282.00 | 10,281.93 | 10,574 |
| Dec 14, 2023 | 10,500.00 | 10,757.00 | 10,000.00 | 10,518.50 | 10,518.43 | 12,776 |
| Dec 13, 2023 | 10,760.00 | 11,390.00 | 9,740.00 | 10,437.00 | 10,436.93 | 10,908 |
| Dec 12, 2023 | 10,338.00 | 10,748.00 | 10,323.00 | 10,699.50 | 10,699.43 | 15,657 |
| Dec 11, 2023 | 10,350.00 | 10,749.00 | 9,984.00 | 10,338.00 | 10,337.93 | 57,612 |
| Dec 07, 2023 | 9,946.00 | 10,407.50 | 9,550.00 | 10,346.00 | 10,345.93 | 18,501 |
| Dec 06, 2023 | 9,549.00 | 9,848.00 | 9,456.50 | 9,763.00 | 9,762.94 | 16,557 |
| Dec 05, 2023 | 9,382.00 | 9,635.00 | 9,200.00 | 9,495.50 | 9,495.44 | 65,359 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.