BYMA · JNJ · stock

Johnson & Johnson (JNJ) stock price history

Every BYMA trading session of Johnson & Johnson from Jan 7, 2008 to Sep 28, 2026: 4,587 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get JNJ data, free keyYear by year table

JNJ adjusted close, 2008 to 2026

JNJJohnson & Johnson
ARS 29,440+67.0% over one year
2010201520202025
ARS 29,500
All time high, 2026
ARS 30,080
52 week high, ARS 17,010 low
4,587
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

JNJ key facts

  • Johnson & Johnson (JNJ) closed at ARS 29,440 on Sep 28, 2026 on BYMA.
  • JNJ's all time high close is ARS 29,500, set on Sep 3, 2026; its all time low close is ARS 33.79 on Mar 10, 2009.
  • JNJ's 52 week range is ARS 17,010 to ARS 30,080.
  • JNJ returned +67.0% over the year to Sep 28, 2026 and +363.3% over five years.
  • Over ten years JNJ returned +8,094%, +55.4% a year compounded.
  • JNJ's deepest drawdown was -67.7% from Jul 27, 2022 to Mar 1, 2023.
  • DataCedar holds 4,587 daily sessions of JNJ history from Jan 7, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

JNJ price chart, 2008 to 2026

JNJ adjusted close, Jan 7, 2008 to Sep 28, 2026ARS 35.65ARS 334.47ARS 3,138ARS 29,4402010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

JNJ returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.6%
3 months+12.5%
6 months+24.5%
Year to date+40.0%
1 year+67.0%
3 years+243.7%
5 years+363.3%
10 years+8,094%
Since Jan 7, 2008+74,959%
Compound annual growth, 18.7 years+42.4%

JNJ records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ARS 29,500 on Sep 3, 2026
All time low close
ARS 33.79 on Mar 10, 2009
52 week high
ARS 30,080 on Sep 7, 2026
52 week low
ARS 17,010 on Oct 27, 2025
Deepest drawdown
-67.7% from Jul 27, 2022 to Mar 1, 2023, recovered Jan 4, 2024
Best single session
+218.1% on Apr 3, 2013
Worst single session
-65.1% on Nov 17, 2022
Volatility, 1 year annualised
25.5%
Sessions closing higher, 1 year
56%
Growth of 1 since 2008
751×
Best calendar year
2013, +284%
Worst calendar year
2022, -42%

JNJ price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 7, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ARS 21,800ARS 30,080ARS 20,550ARS 29,440+40.0%2.1M187
2025ARS 11,350ARS 22,600ARS 11,100ARS 21,030+85.7%6.4M243
2024ARS 10,149ARS 14,774ARS 9,976ARS 11,325+11.8%3.8M246
2023ARS 4,100ARS 11,389ARS 3,717ARS 10,134+150.8%3.8M243
2022ARS 7,107ARS 11,756ARS 3,700ARS 4,040-42.1%941.7K244
2021ARS 4,489ARS 7,298ARS 4,479ARS 6,982+55.7%778.2K244
2020ARS 2,169ARS 5,517ARS 2,049ARS 4,486+108.7%445.4K241
2019ARS 1,084ARS 2,247ARS 958.99ARS 2,149+98.3%86.4K244
2018ARS 493.96ARS 1,183ARS 493.96ARS 1,084+119.4%21.5K245
2017ARS 390.86ARS 499.15ARS 355.91ARS 493.96+35.1%39.2K243
2016ARS 284.89ARS 398.48ARS 274.19ARS 365.63+28.3%259.6K247
2015ARS 239.52ARS 303.25ARS 225.54ARS 284.89+18.9%122.3K242
2014ARS 157.55ARS 316.18ARS 157.55ARS 239.52+52.0%24M248
2013ARS 41.02ARS 173.07ARS 41.02ARS 157.55+284.1%13.3M242
2012ARS 40.55ARS 41.02ARS 40.55ARS 41.02+1.2%0242
2011ARS 40.11ARS 40.55ARS 40.11ARS 40.55+1.1%0244
2010ARS 39.78ARS 40.11ARS 39.78ARS 40.11+0.8%0245
2009ARS 39.98ARS 40.93ARS 33.79ARS 39.78-0.5%69.6K248
2008ARS 39.22ARS 42.45ARS 34.64ARS 39.98n/a445.3K249

JNJ monthly closes, last 12 months

MonthMonth end closeChange
September 2026ARS 29,440+3.8%
August 2026ARS 28,360+5.0%
July 2026ARS 27,020+2.0%
June 2026ARS 26,500+18.8%
May 2026ARS 22,310-3.0%
April 2026ARS 23,000-4.0%
March 2026ARS 23,960-1.1%
February 2026ARS 24,230+6.2%
January 2026ARS 22,810+8.5%
December 2025ARS 21,030+0.3%
November 2025ARS 20,970+10.7%
October 2025ARS 18,940-0.5%

About the JNJ data

Daily bars. 4,587 sessions from Jan 7, 2008 to Sep 28, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 7, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/JNJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BYMA

  • ISRG Intuitive Surgical, Inc.
  • ITUB Itaú Unibanco Holding S.A.
  • ITUB3 Itaú Unibanco Holding S.A.
  • JD JD.com, Inc.
  • JOYY JOYY Inc.
  • JPM JPMorgan Chase & Co.
  • KEP Korea Electric Power Corporation
  • KGC Kinross Gold Corporation

Common questions

JNJ share price history

Start with any symbol.

Start free