NYSE:JNJ | Historical Stock Price | JOHNSON & JOHNSON

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$3.56$14.47$58.92$239.88$976.541970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1971

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1971-12-31$2.05$2.08537,600——
1971-12-30$2.04$2.071,036,800——
1971-12-29$2.04$2.07388,800——
1971-12-28$2.02$2.05528,000——
1971-12-27$2.01$2.04326,400——
1971-12-23$2.01$2.03528,000——
1971-12-22$2.00$2.02600,000——
1971-12-21$2.05$2.07724,800——
1971-12-20$2.05$2.08984,000——
1971-12-17$2.05$2.08950,400——
1971-12-16$2.05$2.072,337,600——
1971-12-15$2.04$2.07888,000——
1971-12-14$2.02$2.05700,800——
1971-12-13$2.05$2.08691,200——
1971-12-10$2.06$2.09523,200——
1971-12-09$2.01$2.03436,800——
1971-12-08$2.02$2.04489,600——
1971-12-07$2.00$2.02273,600——
1971-12-06$2.01$2.03388,800——
1971-12-03$1.99$2.02772,800——
1971-12-02$2.00$2.03888,000——
1971-12-01$2.01$2.031,857,600——
1971-11-30$1.96$1.99777,600——
1971-11-29$1.91$1.93657,600——
1971-11-26$1.89$1.91393,600——
1971-11-24$1.87$1.90384,000——
1971-11-23$1.88$1.901,569,600——
1971-11-22$1.87$1.89240,000——
1971-11-19$1.88$1.90470,400——
1971-11-18$1.87$1.89580,800——
1971-11-17$1.87$1.89345,600——
1971-11-16$1.88$1.90513,600——
1971-11-15$1.87$1.89288,000——
1971-11-12$1.86$1.89672,000——
1971-11-11$1.85$1.87657,600——
1971-11-10$1.85$1.87168,000——
1971-11-09$1.85$1.87259,200——
1971-11-08$1.85$1.8786,400——
1971-11-05$1.86$1.88753,600——
1971-11-04$1.88$1.90662,400——
1971-11-03$1.88$1.90672,000——
1971-11-02$1.86$1.891,272,000——
1971-11-01$1.85$1.87244,800——
1971-10-29$1.88$1.90600,000——
1971-10-28$1.85$1.87801,600——
1971-10-27$1.85$1.87292,800——
1971-10-26$1.85$1.87316,800——
1971-10-25$1.86$1.88187,200——
1971-10-22$1.87$1.89840,000——
1971-10-21$1.83$1.85748,800——
1971-10-20$1.79$1.81744,000——
1971-10-19$1.77$1.791,252,800——
1971-10-18$1.82$1.84504,000——
1971-10-15$1.83$1.85456,000——
1971-10-14$1.85$1.871,161,600——
1971-10-13$1.88$1.90388,800——
1971-10-12$1.88$1.90412,800——
1971-10-11$1.86$1.88153,600——
1971-10-08$1.85$1.87816,000——
1971-10-07$1.87$1.89590,400——
1971-10-06$1.89$1.91643,200——
1971-10-05$1.88$1.90456,000——
1971-10-04$1.87$1.89720,000——
1971-10-01$1.87$1.89513,600——
1971-09-30$1.88$1.90374,400——
1971-09-29$1.85$1.87451,200——
1971-09-28$1.84$1.86211,200——
1971-09-27$1.85$1.87144,000——
1971-09-24$1.87$1.89283,200——
1971-09-23$1.88$1.90585,600——
1971-09-22$1.86$1.88316,800——
1971-09-21$1.85$1.87422,400——
1971-09-20$1.86$1.89369,600——
1971-09-17$1.89$1.91388,800——
1971-09-16$1.89$1.91523,200——
1971-09-15$1.90$1.92201,600——
1971-09-14$1.89$1.91355,200——
1971-09-13$1.91$1.93177,600——
1971-09-10$1.91$1.93388,800——
1971-09-09$1.91$1.93393,600——
1971-09-08$1.90$1.92307,200——
1971-09-07$1.89$1.911,243,200——
1971-09-03$1.90$1.92638,400——
1971-09-02$1.90$1.92302,400——
1971-09-01$1.88$1.90792,000——
1971-08-31$1.90$1.921,123,200——
1971-08-30$1.88$1.901,305,600——
1971-08-27$1.95$1.97240,000——
1971-08-26$1.97$1.99225,600——
1971-08-25$1.99$2.02369,600——
1971-08-24$2.00$2.02364,800——
1971-08-23$1.99$2.02288,000——
1971-08-20$1.96$1.98134,400——
1971-08-19$1.96$1.98331,200——
1971-08-18$1.97$1.99825,600——
1971-08-17$2.03$2.051,224,000——
1971-08-16$2.04$2.061,118,400——
1971-08-13$1.95$1.971,008,000——
1971-08-12$1.92$1.94600,000——
1971-08-11$1.89$1.91312,000——
1971-08-10$1.83$1.85508,800——
1971-08-09$1.78$1.80705,600——
1971-08-06$1.82$1.842,822,400——
1971-08-05$1.88$1.90388,800——
1971-08-04$1.89$1.91940,800——
1971-08-03$1.87$1.89648,000——
1971-08-02$1.94$1.96532,800——
1971-07-30$1.96$1.98720,000——
1971-07-29$1.95$1.97758,400——
1971-07-28$1.98$2.00643,200——
1971-07-27$1.99$2.01614,400——
1971-07-26$2.03$2.05225,600——
1971-07-23$2.05$2.07408,000——
1971-07-22$1.99$2.01374,400——
1971-07-21$1.99$2.01264,000——
1971-07-20$1.99$2.01220,800——
1971-07-19$1.96$1.98211,200——
1971-07-16$1.99$2.01360,000——
1971-07-15$2.01$2.03436,800——
1971-07-14$1.97$1.99480,000——
1971-07-13$1.98$2.00321,600——
1971-07-12$1.99$2.01302,400——
1971-07-09$1.98$2.00340,800——
1971-07-08$1.97$1.99408,000——
1971-07-07$1.95$1.97676,800——
1971-07-06$1.98$2.00854,400——
1971-07-02$2.00$2.02168,000——
1971-07-01$2.01$2.031,041,600——
1971-06-30$2.01$2.03566,400——
1971-06-29$1.97$1.991,036,800——
1971-06-28$1.92$1.94220,800——
1971-06-25$1.94$1.962,515,200——
1971-06-24$1.96$1.98844,800——
1971-06-23$1.94$1.96619,200——
1971-06-22$1.89$1.90753,600——
1971-06-21$1.93$1.95542,400——
1971-06-18$1.96$1.98768,000——
1971-06-17$1.97$1.991,737,600——
1971-06-16$2.01$2.031,219,200——
1971-06-15$1.97$1.99763,200——
1971-06-14$1.90$1.92984,000——
1971-06-11$1.85$1.87528,000——
1971-06-10$1.84$1.86561,600——
1971-06-09$1.83$1.85403,200——
1971-06-08$1.82$1.84456,000——
1971-06-07$1.84$1.86552,000——
1971-06-04$1.85$1.87489,600——
1971-06-03$1.85$1.87748,800——
1971-06-02$1.84$1.861,300,800——
1971-06-01$1.81$1.83955,200——
1971-05-28$1.80$1.82475,200——
1971-05-27$1.79$1.80393,600——
1971-05-26$1.80$1.82331,200——
1971-05-25$1.82$1.84456,000——
1971-05-24$1.81$1.83230,400——
1971-05-21$1.82$1.83288,000——
1971-05-20$1.83$1.85508,800——
1971-05-19$1.83$1.85340,800——
1971-05-18$1.83$1.851,200,000——
1971-05-17$1.82$1.83403,200——
1971-05-14$1.85$1.871,478,400——
1971-05-13$1.84$1.86196,800——
1971-05-12$1.85$1.87379,200——
1971-05-11$1.86$1.88412,800——
1971-05-10$1.87$1.88676,800——
1971-05-07$1.89$1.90763,200——
1971-05-06$1.85$1.87825,600——
1971-05-05$1.78$1.80868,800——
1971-05-04$1.74$1.76811,200——
1971-05-03$1.73$1.751,756,800——
1971-04-30$1.76$1.78446,400——
1971-04-29$1.73$1.75667,200——
1971-04-28$1.72$1.74873,600——
1971-04-27$1.68$1.70643,200——
1971-04-26$1.64$1.66220,800——
1971-04-23$1.63$1.65254,400——
1971-04-22$1.65$1.67331,200——
1971-04-21$1.65$1.67393,600——
1971-04-20$1.66$1.67566,400——
1971-04-19$1.66$1.68326,400——
1971-04-16$1.66$1.67278,400——
1971-04-15$1.65$1.66523,200——
1971-04-14$1.64$1.65571,200——
1971-04-13$1.60$1.621,454,400——
1971-04-12$1.59$1.612,227,200——
1971-04-08$1.58$1.60451,200——
1971-04-07$1.59$1.61398,400——
1971-04-06$1.59$1.61585,600——
1971-04-05$1.59$1.61216,000——
1971-04-02$1.60$1.62307,200——
1971-04-01$1.60$1.62643,200——
1971-03-31$1.61$1.62254,400——
1971-03-30$1.62$1.63369,600——
1971-03-29$1.60$1.61268,800——
1971-03-26$1.57$1.58417,600——
1971-03-25$1.54$1.55542,400——
1971-03-24$1.54$1.56403,200——
1971-03-23$1.54$1.551,396,800——
1971-03-22$1.58$1.60201,600——
1971-03-19$1.61$1.62297,600——
1971-03-18$1.63$1.64302,400——
1971-03-17$1.65$1.66235,200——
1971-03-16$1.63$1.641,526,400——
1971-03-15$1.57$1.581,718,400——
1971-03-12$1.56$1.571,353,600——
1971-03-11$1.58$1.601,723,200——
1971-03-10$1.67$1.682,232,000——
1971-03-09$1.60$1.62652,800——
1971-03-08$1.56$1.58811,200——
1971-03-05$1.56$1.58528,000——
1971-03-04$1.52$1.531,512,000——
1971-03-03$1.47$1.49388,800——
1971-03-02$1.48$1.50691,200——
1971-03-01$1.48$1.49187,200——
1971-02-26$1.47$1.48427,200——
1971-02-25$1.47$1.491,065,600——
1971-02-24$1.45$1.47240,000——
1971-02-23$1.44$1.45278,400——
1971-02-22$1.40$1.41532,800——
1971-02-19$1.41$1.42806,400——
1971-02-18$1.45$1.46796,800——
1971-02-17$1.44$1.45691,200——
1971-02-16$1.44$1.45969,600——
1971-02-12$1.45$1.46830,400——
1971-02-11$1.46$1.471,915,200——
1971-02-10$1.48$1.49724,800——
1971-02-09$1.40$1.411,036,800——
1971-02-08$1.41$1.42950,400——
1971-02-05$1.41$1.421,176,000——
1971-02-04$1.40$1.41724,800——
1971-02-03$1.40$1.41787,200——
1971-02-02$1.37$1.38686,400——
1971-02-01$1.35$1.36585,600——
1971-01-29$1.34$1.35955,200——
1971-01-28$1.33$1.341,214,400——
1971-01-27$1.32$1.33705,600——
1971-01-26$1.34$1.351,017,600——
1971-01-25$1.31$1.321,977,600——
1971-01-22$1.32$1.33864,000——
1971-01-21$1.31$1.32288,000——
1971-01-20$1.32$1.331,555,200——
1971-01-19$1.30$1.311,924,800——
1971-01-18$1.27$1.272,131,200——
1971-01-15$1.35$1.36436,800——
1971-01-14$1.38$1.38926,400——
1971-01-13$1.36$1.371,968,000——
1971-01-12$1.35$1.361,401,600——
1971-01-11$1.33$1.34960,000——
1971-01-08$1.29$1.301,089,600——
1971-01-07$1.28$1.281,080,000——
1971-01-06$1.23$1.24710,400——
1971-01-05$1.21$1.22403,200——
1971-01-04$1.19$1.20148,800——