Singapore markets close in 3 hours 34 minutes
Straits Times Index
3,314.90 +7.00 (+0.21%) Nikkei
39,081.66 +464.56 (+1.20%) Hang Seng
18,906.90 -288.70 (-1.50%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,380.59 -464.35 (-0.66%) CMC Crypto 200
1,512.78 -13.64 (-0.89%)
Johnson & Johnson (JNJ.BA)
Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 12,286.00 | 12,925.50 | 12,184.00 | 12,831.00 | 12,831.00 | 32,799 |
| 21 May 2024 | 11,600.00 | 12,116.00 | 11,570.00 | 12,076.00 | 12,076.00 | 21,306 |
| 20 May 2024 | 11,200.00 | 11,562.50 | 11,131.00 | 11,532.50 | 11,532.50 | 10,716 |
| 20 May 2024 | 0.082667 Dividend | |||||
| 17 May 2024 | 11,498.00 | 11,498.00 | 11,250.00 | 11,385.50 | 11,385.42 | 12,316 |
| 16 May 2024 | 11,263.00 | 11,317.50 | 11,155.00 | 11,302.50 | 11,302.42 | 12,152 |
| 15 May 2024 | 11,000.00 | 11,150.00 | 10,970.00 | 11,140.00 | 11,139.92 | 9,395 |
| 14 May 2024 | 10,870.00 | 10,969.00 | 10,814.00 | 10,946.00 | 10,945.92 | 8,291 |
| 13 May 2024 | 10,950.50 | 10,950.50 | 10,743.00 | 10,798.50 | 10,798.42 | 6,905 |
| 10 May 2024 | 10,995.00 | 10,995.00 | 10,724.50 | 10,790.50 | 10,790.42 | 12,830 |
| 09 May 2024 | 10,741.00 | 10,852.00 | 10,741.00 | 10,826.00 | 10,825.92 | 9,409 |
| 08 May 2024 | 10,900.00 | 10,937.00 | 10,669.50 | 10,699.50 | 10,699.42 | 8,386 |
| 07 May 2024 | 10,862.00 | 11,100.50 | 10,820.00 | 10,863.00 | 10,862.92 | 14,084 |
| 06 May 2024 | 11,296.00 | 11,296.00 | 10,858.00 | 11,019.00 | 11,018.92 | 6,830 |
| 03 May 2024 | 11,219.50 | 11,219.50 | 10,991.50 | 11,163.50 | 11,163.42 | 8,259 |
| 02 May 2024 | 10,652.00 | 11,198.50 | 10,652.00 | 11,144.50 | 11,144.42 | 25,622 |
| 30 Apr 2024 | 10,999.00 | 10,999.00 | 10,530.00 | 10,560.50 | 10,560.42 | 8,723 |
| 29 Apr 2024 | 10,600.00 | 10,712.00 | 10,568.50 | 10,663.50 | 10,663.42 | 5,904 |
| 26 Apr 2024 | 10,624.00 | 10,714.00 | 10,539.00 | 10,584.00 | 10,583.92 | 4,694 |
| 25 Apr 2024 | 10,465.00 | 10,600.00 | 10,306.00 | 10,581.00 | 10,580.92 | 6,956 |
| 24 Apr 2024 | 10,524.00 | 10,524.00 | 10,350.00 | 10,480.00 | 10,479.92 | 4,580 |
| 23 Apr 2024 | 10,515.00 | 10,593.50 | 10,427.00 | 10,527.50 | 10,527.42 | 5,386 |
| 22 Apr 2024 | 10,550.00 | 10,617.50 | 10,510.00 | 10,526.00 | 10,525.92 | 9,778 |
| 19 Apr 2024 | 10,350.00 | 10,560.00 | 10,298.50 | 10,539.00 | 10,538.92 | 12,318 |
| 18 Apr 2024 | 10,314.00 | 10,378.50 | 10,157.50 | 10,378.50 | 10,378.42 | 18,002 |
| 17 Apr 2024 | 10,401.00 | 10,455.00 | 10,192.50 | 10,242.50 | 10,242.43 | 9,531 |
| 16 Apr 2024 | 10,391.50 | 10,535.00 | 10,250.00 | 10,389.00 | 10,388.92 | 23,382 |
| 15 Apr 2024 | 10,250.50 | 10,692.50 | 10,250.50 | 10,578.00 | 10,577.92 | 25,412 |
| 12 Apr 2024 | 10,412.00 | 10,477.50 | 10,300.00 | 10,334.50 | 10,334.42 | 10,589 |
| 11 Apr 2024 | 10,400.00 | 10,481.00 | 10,356.50 | 10,413.00 | 10,412.92 | 291 |
| 10 Apr 2024 | 10,540.00 | 10,600.00 | 10,414.00 | 10,468.50 | 10,468.42 | 16,365 |
| 09 Apr 2024 | 10,480.00 | 10,600.00 | 10,372.00 | 10,578.50 | 10,578.42 | 21,986 |
| 08 Apr 2024 | 10,661.00 | 10,769.50 | 10,449.00 | 10,485.50 | 10,485.42 | 16,833 |
| 05 Apr 2024 | 10,773.00 | 10,773.00 | 10,401.00 | 10,649.00 | 10,648.92 | 5,720 |
| 04 Apr 2024 | 11,000.00 | 11,234.50 | 10,714.00 | 10,773.00 | 10,772.92 | 119,464 |
| 03 Apr 2024 | 11,424.00 | 11,424.00 | 10,973.50 | 11,029.50 | 11,029.42 | 9,665 |
| 27 Mar 2024 | 11,440.00 | 11,603.50 | 11,343.00 | 11,423.50 | 11,423.42 | 7,170 |
| 26 Mar 2024 | 11,229.00 | 11,492.50 | 11,208.00 | 11,410.00 | 11,409.92 | 7,756 |
| 25 Mar 2024 | 11,358.00 | 11,502.50 | 11,200.00 | 11,220.00 | 11,219.92 | 4,428 |
| 22 Mar 2024 | 11,490.00 | 11,490.00 | 11,274.50 | 11,374.50 | 11,374.42 | 7,571 |
| 21 Mar 2024 | 11,374.00 | 11,558.00 | 11,374.00 | 11,419.00 | 11,418.92 | 6,497 |
| 20 Mar 2024 | 11,300.00 | 11,437.50 | 11,250.00 | 11,374.00 | 11,373.92 | 9,433 |
| 19 Mar 2024 | 11,300.00 | 11,330.50 | 11,131.00 | 11,267.00 | 11,266.92 | 7,968 |
| 18 Mar 2024 | 11,300.00 | 11,307.50 | 11,125.00 | 11,218.50 | 11,218.42 | 151,241 |
| 15 Mar 2024 | 11,250.00 | 11,343.00 | 11,015.00 | 11,277.50 | 11,277.42 | 8,286 |
| 14 Mar 2024 | 11,416.00 | 11,425.00 | 11,189.50 | 11,247.50 | 11,247.42 | 4,783 |
| 13 Mar 2024 | 11,755.00 | 11,809.50 | 11,262.00 | 11,302.00 | 11,301.92 | 29,727 |
| 12 Mar 2024 | 10,961.00 | 11,942.50 | 10,961.00 | 11,645.00 | 11,644.92 | 36,406 |
| 11 Mar 2024 | 11,115.00 | 11,188.50 | 10,921.50 | 10,961.00 | 10,960.92 | 24,190 |
| 08 Mar 2024 | 10,830.00 | 11,210.00 | 10,786.50 | 11,152.00 | 11,151.92 | 10,358 |
| 07 Mar 2024 | 10,853.00 | 11,005.00 | 10,742.50 | 10,839.00 | 10,838.92 | 4,257 |
| 06 Mar 2024 | 11,059.00 | 11,245.00 | 10,741.00 | 10,853.00 | 10,852.92 | 14,086 |
| 05 Mar 2024 | 11,061.00 | 11,449.50 | 11,055.00 | 11,059.00 | 11,058.92 | 26,615 |
| 04 Mar 2024 | 11,793.00 | 11,793.00 | 11,172.00 | 11,288.50 | 11,288.42 | 11,616 |
| 01 Mar 2024 | 11,759.00 | 11,900.00 | 11,405.00 | 11,749.00 | 11,748.92 | 5,980 |
| 29 Feb 2024 | 11,466.00 | 11,724.50 | 11,466.00 | 11,566.50 | 11,566.42 | 6,089 |
| 28 Feb 2024 | 11,700.00 | 11,914.00 | 11,425.00 | 11,468.00 | 11,467.92 | 11,269 |
| 27 Feb 2024 | 11,765.00 | 11,799.00 | 11,587.00 | 11,626.50 | 11,626.42 | 9,013 |
| 26 Feb 2024 | 12,022.00 | 12,235.00 | 11,421.50 | 11,755.50 | 11,755.41 | 19,060 |
| 23 Feb 2024 | 11,703.50 | 12,026.00 | 11,584.50 | 12,012.50 | 12,012.41 | 8,418 |
| 22 Feb 2024 | 11,997.00 | 11,997.00 | 11,500.00 | 11,703.50 | 11,703.42 | 6,689 |
| 21 Feb 2024 | 12,000.00 | 12,000.00 | 11,674.50 | 11,762.50 | 11,762.41 | 8,918 |
| 20 Feb 2024 | 12,013.00 | 12,200.00 | 11,696.00 | 11,939.00 | 11,938.91 | 15,621 |
| 19 Feb 2024 | 11,880.00 | 12,198.00 | 11,581.00 | 12,013.00 | 12,012.91 | 3,382 |
| 16 Feb 2024 | 12,219.00 | 12,283.50 | 11,415.50 | 11,647.00 | 11,646.92 | 4,541 |
| 16 Feb 2024 | 0.079333 Dividend | |||||
| 15 Feb 2024 | 12,220.00 | 12,474.50 | 12,041.50 | 12,184.00 | 12,183.83 | 6,652 |
| 14 Feb 2024 | 13,000.00 | 13,100.00 | 12,127.00 | 12,187.50 | 12,187.33 | 22,137 |
| 09 Feb 2024 | 13,000.00 | 13,188.00 | 12,825.00 | 12,857.00 | 12,856.82 | 18,416 |
| 08 Feb 2024 | 13,505.00 | 13,541.00 | 12,920.00 | 12,982.50 | 12,982.32 | 25,767 |
| 07 Feb 2024 | 13,350.00 | 13,728.50 | 13,176.00 | 13,320.00 | 13,319.82 | 17,508 |
| 06 Feb 2024 | 13,200.00 | 13,480.00 | 13,075.50 | 13,176.00 | 13,175.82 | 15,152 |
| 05 Feb 2024 | 13,500.00 | 13,678.00 | 13,300.50 | 13,373.50 | 13,373.32 | 19,463 |
| 02 Feb 2024 | 13,840.00 | 14,034.00 | 13,373.00 | 13,412.50 | 13,412.32 | 21,190 |
| 01 Feb 2024 | 13,250.00 | 13,600.00 | 13,058.00 | 13,572.50 | 13,572.31 | 4,532 |
| 31 Jan 2024 | 13,740.00 | 13,740.00 | 12,950.00 | 13,197.00 | 13,196.82 | 77,132 |
| 30 Jan 2024 | 13,434.00 | 13,622.50 | 13,276.50 | 13,427.00 | 13,426.82 | 7,960 |
| 29 Jan 2024 | 13,053.50 | 13,532.50 | 13,053.50 | 13,433.50 | 13,433.32 | 12,205 |
| 26 Jan 2024 | 13,849.50 | 13,849.50 | 13,083.00 | 13,168.00 | 13,167.82 | 17,266 |
| 25 Jan 2024 | 13,680.00 | 14,200.00 | 13,577.50 | 13,638.00 | 13,637.81 | 8,761 |
| 24 Jan 2024 | 13,990.00 | 13,999.00 | 13,500.00 | 13,707.00 | 13,706.81 | 11,721 |
| 23 Jan 2024 | 14,350.00 | 14,499.00 | 13,485.00 | 13,780.50 | 13,780.31 | 11,677 |
| 22 Jan 2024 | 14,100.00 | 14,308.00 | 14,000.50 | 14,189.50 | 14,189.30 | 23,287 |
| 19 Jan 2024 | 13,800.00 | 14,150.00 | 13,750.00 | 14,100.00 | 14,099.81 | 11,479 |
| 18 Jan 2024 | 13,620.50 | 14,153.50 | 13,600.00 | 13,783.00 | 13,782.81 | 12,460 |
| 17 Jan 2024 | 13,050.00 | 13,841.50 | 12,915.50 | 13,620.50 | 13,620.31 | 26,513 |
| 16 Jan 2024 | 12,800.00 | 13,135.50 | 12,415.50 | 12,999.00 | 12,998.82 | 16,319 |
| 15 Jan 2024 | 12,500.00 | 12,800.00 | 12,280.00 | 12,728.50 | 12,728.32 | 4,317 |
| 12 Jan 2024 | 12,390.00 | 12,635.00 | 11,971.50 | 12,265.00 | 12,264.83 | 32,642 |
| 11 Jan 2024 | 12,800.00 | 13,100.00 | 12,300.00 | 12,397.00 | 12,396.83 | 97,229 |
| 10 Jan 2024 | 12,886.50 | 13,424.00 | 12,655.50 | 12,764.50 | 12,764.32 | 13,080 |
| 09 Jan 2024 | 12,841.50 | 13,339.50 | 12,783.50 | 12,886.50 | 12,886.32 | 45,218 |
| 08 Jan 2024 | 12,269.00 | 12,904.00 | 12,255.00 | 12,841.50 | 12,841.32 | 21,817 |
| 05 Jan 2024 | 11,700.00 | 12,342.00 | 11,688.00 | 12,251.50 | 12,251.33 | 9,647 |
| 04 Jan 2024 | 11,250.00 | 11,702.00 | 11,242.00 | 11,680.50 | 11,680.34 | 10,279 |
| 03 Jan 2024 | 10,698.00 | 11,300.00 | 10,520.00 | 11,242.00 | 11,241.84 | 18,096 |
| 02 Jan 2024 | 10,150.00 | 10,638.50 | 9,977.00 | 10,580.00 | 10,579.85 | 19,807 |
| 29 Dec 2023 | 9,818.50 | 10,165.00 | 9,615.00 | 10,134.50 | 10,134.36 | 7,302 |
| 28 Dec 2023 | 9,120.00 | 9,913.00 | 8,888.00 | 9,818.50 | 9,818.37 | 18,009 |
| 27 Dec 2023 | 9,499.00 | 9,499.00 | 8,975.00 | 9,114.00 | 9,113.87 | 14,073 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.