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 — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$2.35$2.40633,600——
1973-12-28$2.33$2.38748,800——
1973-12-27$2.39$2.431,536,000——
1973-12-26$2.36$2.412,145,600——
1973-12-24$2.19$2.231,128,000——
1973-12-21$2.19$2.231,204,800——
1973-12-20$2.23$2.281,104,000——
1973-12-19$2.30$2.341,267,200——
1973-12-18$2.31$2.351,104,000——
1973-12-17$2.18$2.221,257,600——
1973-12-14$2.24$2.293,307,200——
1973-12-13$2.25$2.301,896,000——
1973-12-12$2.36$2.41907,200——
1973-12-11$2.46$2.511,257,600——
1973-12-10$2.48$2.531,113,600——
1973-12-07$2.41$2.461,022,400——
1973-12-06$2.35$2.401,420,800——
1973-12-05$2.28$2.331,363,200——
1973-12-04$2.33$2.381,243,200——
1973-12-03$2.41$2.46916,800——
1973-11-30$2.43$2.48494,400——
1973-11-29$2.45$2.50969,600——
1973-11-28$2.46$2.51840,000——
1973-11-27$2.40$2.45892,800——
1973-11-26$2.40$2.45700,800——
1973-11-23$2.44$2.49542,400——
1973-11-21$2.44$2.491,737,600——
1973-11-20$2.41$2.461,118,400——
1973-11-19$2.48$2.53547,200——
1973-11-16$2.51$2.56844,800——
1973-11-15$2.49$2.54734,400——
1973-11-14$2.50$2.55561,600——
1973-11-13$2.50$2.55259,200——
1973-11-12$2.53$2.58484,800——
1973-11-09$2.52$2.57134,400——
1973-11-08$2.55$2.601,267,200——
1973-11-07$2.55$2.60360,000——
1973-11-06$2.50$2.55744,000——
1973-11-05$2.49$2.54686,400——
1973-11-02$2.51$2.56504,000——
1973-11-01$2.49$2.54772,800——
1973-10-31$2.52$2.571,862,400——
1973-10-30$2.54$2.591,713,600——
1973-10-29$2.58$2.63513,600——
1973-10-26$2.57$2.621,123,200——
1973-10-25$2.52$2.571,267,200——
1973-10-24$2.51$2.561,032,000——
1973-10-23$2.52$2.57840,000——
1973-10-22$2.49$2.54758,400——
1973-10-19$2.48$2.531,214,400——
1973-10-18$2.44$2.49456,000——
1973-10-17$2.46$2.50816,000——
1973-10-16$2.47$2.52518,400——
1973-10-15$2.47$2.52350,400——
1973-10-12$2.46$2.51734,400——
1973-10-11$2.43$2.47844,800——
1973-10-10$2.42$2.471,320,000——
1973-10-09$2.44$2.49748,800——
1973-10-08$2.43$2.48441,600——
1973-10-05$2.42$2.471,084,800——
1973-10-04$2.38$2.421,070,400——
1973-10-03$2.40$2.451,291,200——
1973-10-02$2.42$2.47820,800——
1973-10-01$2.43$2.48369,600——
1973-09-28$2.47$2.52628,800——
1973-09-27$2.48$2.532,035,200——
1973-09-26$2.50$2.55268,800——
1973-09-25$2.50$2.55849,600——
1973-09-24$2.52$2.57772,800——
1973-09-21$2.51$2.551,632,000——
1973-09-20$2.49$2.541,108,800——
1973-09-19$2.49$2.54528,000——
1973-09-18$2.47$2.52940,800——
1973-09-17$2.47$2.52705,600——
1973-09-14$2.46$2.51480,000——
1973-09-13$2.40$2.45619,200——
1973-09-12$2.36$2.41859,200——
1973-09-11$2.38$2.43652,800——
1973-09-10$2.37$2.42811,200——
1973-09-07$2.39$2.431,104,000——
1973-09-06$2.49$2.54662,400——
1973-09-05$2.49$2.54619,200——
1973-09-04$2.50$2.55624,000——
1973-08-31$2.48$2.53700,800——
1973-08-30$2.46$2.51720,000——
1973-08-29$2.43$2.48700,800——
1973-08-28$2.43$2.48499,200——
1973-08-27$2.38$2.43388,800——
1973-08-24$2.36$2.41619,200——
1973-08-23$2.37$2.42696,000——
1973-08-22$2.36$2.41830,400——
1973-08-21$2.34$2.38480,000——
1973-08-20$2.35$2.40504,000——
1973-08-17$2.38$2.42681,600——
1973-08-16$2.37$2.42628,800——
1973-08-15$2.38$2.422,812,800——
1973-08-14$2.38$2.42556,800——
1973-08-13$2.36$2.40955,200——
1973-08-10$2.38$2.42436,800——
1973-08-09$2.41$2.45403,200——
1973-08-08$2.40$2.44475,200——
1973-08-07$2.41$2.46912,000——
1973-08-06$2.43$2.48403,200——
1973-08-03$2.44$2.49619,200——
1973-08-02$2.45$2.491,344,000——
1973-08-01$2.45$2.49321,600——
1973-07-31$2.46$2.511,344,000——
1973-07-30$2.45$2.50432,000——
1973-07-27$2.46$2.51465,600——
1973-07-26$2.48$2.53859,200——
1973-07-25$2.47$2.512,001,600——
1973-07-24$2.44$2.491,224,000——
1973-07-23$2.43$2.481,108,800——
1973-07-20$2.46$2.501,166,400——
1973-07-19$2.45$2.49585,600——
1973-07-18$2.44$2.495,400,000——
1973-07-17$2.43$2.471,564,800——
1973-07-16$2.46$2.51552,000——
1973-07-13$2.45$2.49552,000——
1973-07-12$2.46$2.501,320,000——
1973-07-11$2.48$2.531,176,000——
1973-07-10$2.42$2.471,526,400——
1973-07-09$2.39$2.43600,000——
1973-07-06$2.31$2.351,132,800——
1973-07-05$2.28$2.321,291,200——
1973-07-03$2.31$2.351,440,000——
1973-07-02$2.36$2.40772,800——
1973-06-29$2.37$2.42787,200——
1973-06-28$2.38$2.427,996,800——
1973-06-27$2.43$2.48523,200——
1973-06-26$2.43$2.47955,200——
1973-06-25$2.36$2.40614,400——
1973-06-22$2.43$2.47993,600——
1973-06-21$2.41$2.451,291,200——
1973-06-20$2.47$2.522,356,800——
1973-06-19$2.46$2.511,176,000——
1973-06-18$2.45$2.50724,800——
1973-06-15$2.48$2.53360,000——
1973-06-14$2.50$2.551,094,400——
1973-06-13$2.51$2.551,300,800——
1973-06-12$2.51$2.551,531,200——
1973-06-11$2.45$2.50667,200——
1973-06-08$2.44$2.481,022,400——
1973-06-07$2.43$2.471,564,800——
1973-06-06$2.38$2.421,056,000——
1973-06-05$2.39$2.441,603,200——
1973-06-04$2.34$2.391,008,000——
1973-06-01$2.38$2.421,041,600——
1973-05-31$2.41$2.46638,400——
1973-05-30$2.41$2.46566,400——
1973-05-29$2.42$2.46816,000——
1973-05-25$2.41$2.452,649,600——
1973-05-24$2.40$2.451,344,000——
1973-05-23$2.33$2.371,497,600——
1973-05-22$2.32$2.372,222,400——
1973-05-21$2.35$2.402,188,800——
1973-05-18$2.36$2.401,699,200——
1973-05-17$2.42$2.461,516,800——
1973-05-16$2.45$2.491,108,800——
1973-05-15$2.43$2.471,857,600——
1973-05-14$2.39$2.431,430,400——
1973-05-11$2.46$2.501,483,200——
1973-05-10$2.45$2.491,771,200——
1973-05-09$2.41$2.451,224,000——
1973-05-08$2.48$2.521,507,200——
1973-05-07$2.40$2.441,027,200——
1973-05-04$2.45$2.501,281,600——
1973-05-03$2.49$2.535,563,200——
1973-05-02$2.49$2.531,104,000——
1973-05-01$2.46$2.51907,200——
1973-04-30$2.47$2.511,651,200——
1973-04-27$2.45$2.491,065,600——
1973-04-26$2.50$2.541,963,200——
1973-04-25$2.47$2.511,502,400——
1973-04-24$2.46$2.50868,800——
1973-04-23$2.57$2.61926,400——
1973-04-19$2.55$2.601,507,200——
1973-04-18$2.54$2.59600,000——
1973-04-17$2.54$2.58720,000——
1973-04-16$2.56$2.61619,200——
1973-04-13$2.57$2.62878,400——
1973-04-12$2.56$2.61859,200——
1973-04-11$2.59$2.64940,800——
1973-04-10$2.61$2.651,118,400——
1973-04-09$2.57$2.61609,600——
1973-04-06$2.51$2.551,003,200——
1973-04-05$2.47$2.511,099,200——
1973-04-04$2.46$2.50547,200——
1973-04-03$2.45$2.491,833,600——
1973-04-02$2.46$2.501,248,000——
1973-03-30$2.53$2.57657,600——
1973-03-29$2.58$2.63772,800——
1973-03-28$2.60$2.651,152,000——
1973-03-27$2.59$2.641,320,000——
1973-03-26$2.54$2.59724,800——
1973-03-23$2.56$2.601,723,200——
1973-03-22$2.50$2.542,083,200——
1973-03-21$2.56$2.61571,200——
1973-03-20$2.58$2.621,056,000——
1973-03-19$2.60$2.641,406,400——
1973-03-16$2.66$2.711,411,200——
1973-03-15$2.61$2.66897,600——
1973-03-14$2.65$2.69657,600——
1973-03-13$2.65$2.691,161,600——
1973-03-12$2.63$2.68931,200——
1973-03-09$2.59$2.641,132,800——
1973-03-08$2.62$2.671,276,800——
1973-03-07$2.66$2.711,804,800——
1973-03-06$2.58$2.621,190,400——
1973-03-05$2.52$2.562,169,600——
1973-03-02$2.48$2.521,953,600——
1973-03-01$2.45$2.491,507,200——
1973-02-28$2.52$2.562,443,200——
1973-02-27$2.50$2.55902,400——
1973-02-26$2.51$2.551,320,000——
1973-02-23$2.51$2.551,516,800——
1973-02-22$2.54$2.592,654,400——
1973-02-21$2.47$2.523,369,600——
1973-02-20$2.57$2.61657,600——
1973-02-16$2.58$2.63571,200——
1973-02-15$2.58$2.62859,200——
1973-02-14$2.59$2.63955,200——
1973-02-13$2.61$2.651,718,400——
1973-02-12$2.64$2.681,833,600——
1973-02-09$2.64$2.681,512,000——
1973-02-08$2.61$2.651,243,200——
1973-02-07$2.60$2.65873,600——
1973-02-06$2.63$2.67840,000——
1973-02-05$2.57$2.611,238,400——
1973-02-02$2.55$2.592,779,200——
1973-02-01$2.55$2.591,156,800——
1973-01-31$2.64$2.68763,200——
1973-01-30$2.66$2.70892,800——
1973-01-29$2.68$2.73801,600——
1973-01-26$2.70$2.741,051,200——
1973-01-24$2.67$2.711,560,000——
1973-01-23$2.72$2.761,612,800——
1973-01-22$2.67$2.71614,400——
1973-01-19$2.68$2.72883,200——
1973-01-18$2.66$2.70676,800——
1973-01-17$2.62$2.662,097,600——
1973-01-16$2.61$2.66700,800——
1973-01-15$2.65$2.691,545,600——
1973-01-12$2.66$2.703,945,600——
1973-01-11$2.66$2.702,208,000——
1973-01-10$2.64$2.68417,600——
1973-01-09$2.66$2.701,132,800——
1973-01-08$2.67$2.721,992,000——
1973-01-05$2.68$2.72667,200——
1973-01-04$2.68$2.731,545,600——
1973-01-03$2.69$2.741,814,400——
1973-01-02$2.68$2.72753,600——