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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.63$1.711,502,400——
1976-12-30$1.65$1.741,238,400——
1976-12-29$1.61$1.692,659,200——
1976-12-28$1.59$1.673,000,000——
1976-12-27$1.58$1.661,843,200——
1976-12-23$1.52$1.602,510,400——
1976-12-22$1.51$1.592,726,400——
1976-12-21$1.51$1.583,475,200——
1976-12-20$1.50$1.581,929,600——
1976-12-17$1.52$1.603,652,800——
1976-12-16$1.53$1.602,121,600——
1976-12-15$1.54$1.622,092,800——
1976-12-14$1.54$1.624,828,800——
1976-12-13$1.54$1.622,534,400——
1976-12-10$1.53$1.612,121,600——
1976-12-09$1.52$1.594,387,200——
1976-12-08$1.52$1.606,403,200——
1976-12-07$1.54$1.622,404,800——
1976-12-06$1.56$1.643,508,800——
1976-12-03$1.58$1.662,793,600——
1976-12-02$1.53$1.615,832,000——
1976-12-01$1.59$1.686,192,000——
1976-11-30$1.63$1.711,814,400——
1976-11-29$1.65$1.74758,400——
1976-11-26$1.67$1.75528,000——
1976-11-24$1.66$1.741,747,200——
1976-11-23$1.66$1.751,296,000——
1976-11-22$1.67$1.76710,400——
1976-11-19$1.66$1.751,243,200——
1976-11-18$1.72$1.80796,800——
1976-11-17$1.71$1.801,008,000——
1976-11-16$1.72$1.811,176,000——
1976-11-15$1.69$1.78715,200——
1976-11-12$1.68$1.761,660,800——
1976-11-11$1.68$1.76710,400——
1976-11-10$1.66$1.743,033,600——
1976-11-09$1.69$1.771,660,800——
1976-11-08$1.71$1.801,804,800——
1976-11-05$1.75$1.831,430,400——
1976-11-04$1.78$1.873,883,200——
1976-11-03$1.77$1.85955,200——
1976-11-01$1.78$1.871,051,200——
1976-10-29$1.79$1.871,324,800——
1976-10-28$1.78$1.871,161,600——
1976-10-27$1.78$1.871,243,200——
1976-10-26$1.79$1.87763,200——
1976-10-25$1.77$1.86364,800——
1976-10-22$1.77$1.86696,000——
1976-10-21$1.79$1.871,195,200——
1976-10-20$1.80$1.881,862,400——
1976-10-19$1.82$1.901,156,800——
1976-10-18$1.84$1.932,092,800——
1976-10-15$1.83$1.92993,600——
1976-10-14$1.84$1.93614,400——
1976-10-13$1.85$1.94844,800——
1976-10-12$1.84$1.92700,800——
1976-10-11$1.85$1.94720,000——
1976-10-08$1.86$1.95840,000——
1976-10-07$1.89$1.981,449,600——
1976-10-06$1.87$1.961,689,600——
1976-10-05$1.85$1.94984,000——
1976-10-04$1.85$1.94835,200——
1976-10-01$1.86$1.951,516,800——
1976-09-30$1.89$1.981,723,200——
1976-09-29$1.93$2.021,804,800——
1976-09-28$1.96$2.051,411,200——
1976-09-27$1.99$2.081,612,800——
1976-09-24$1.96$2.06792,000——
1976-09-23$1.97$2.061,723,200——
1976-09-22$1.96$2.062,904,000——
1976-09-21$1.98$2.071,473,600——
1976-09-20$1.96$2.05926,400——
1976-09-17$1.93$2.021,780,800——
1976-09-16$1.90$1.991,444,800——
1976-09-15$1.88$1.97547,200——
1976-09-14$1.88$1.96873,600——
1976-09-13$1.86$1.95556,800——
1976-09-10$1.87$1.96676,800——
1976-09-09$1.88$1.96648,000——
1976-09-08$1.88$1.97892,800——
1976-09-07$1.89$1.981,147,200——
1976-09-03$1.88$1.961,392,000——
1976-09-02$1.88$1.961,771,200——
1976-09-01$1.89$1.981,636,800——
1976-08-31$1.85$1.942,044,800——
1976-08-30$1.84$1.931,142,400——
1976-08-27$1.82$1.91590,400——
1976-08-26$1.80$1.891,555,200——
1976-08-25$1.82$1.911,411,200——
1976-08-24$1.79$1.87940,800——
1976-08-23$1.79$1.871,411,200——
1976-08-20$1.78$1.86926,400——
1976-08-19$1.79$1.871,262,400——
1976-08-18$1.79$1.88796,800——
1976-08-17$1.79$1.881,944,000——
1976-08-16$1.79$1.871,680,000——
1976-08-13$1.79$1.871,454,400——
1976-08-12$1.80$1.88686,400——
1976-08-11$1.81$1.892,241,600——
1976-08-10$1.83$1.911,248,000——
1976-08-09$1.81$1.89432,000——
1976-08-06$1.81$1.891,118,400——
1976-08-05$1.81$1.89816,000——
1976-08-04$1.82$1.901,041,600——
1976-08-03$1.82$1.901,094,400——
1976-08-02$1.79$1.87561,600——
1976-07-30$1.79$1.87888,000——
1976-07-29$1.80$1.88657,600——
1976-07-28$1.81$1.89513,600——
1976-07-27$1.80$1.88993,600——
1976-07-26$1.80$1.89753,600——
1976-07-23$1.80$1.891,372,800——
1976-07-22$1.82$1.90969,600——
1976-07-21$1.81$1.89926,400——
1976-07-20$1.81$1.892,702,400——
1976-07-19$1.83$1.921,180,800——
1976-07-16$1.83$1.921,464,000——
1976-07-15$1.82$1.902,169,600——
1976-07-14$1.84$1.922,956,800——
1976-07-13$1.81$1.891,358,400——
1976-07-12$1.81$1.891,862,400——
1976-07-09$1.79$1.872,448,000——
1976-07-08$1.77$1.853,801,600——
1976-07-07$1.77$1.851,228,800——
1976-07-06$1.76$1.842,227,200——
1976-07-02$1.76$1.841,608,000——
1976-07-01$1.74$1.821,022,400——
1976-06-30$1.75$1.83729,600——
1976-06-29$1.75$1.831,569,600——
1976-06-28$1.73$1.811,852,800——
1976-06-25$1.74$1.821,056,000——
1976-06-24$1.75$1.834,219,200——
1976-06-23$1.76$1.841,305,600——
1976-06-22$1.76$1.84523,200——
1976-06-21$1.77$1.85897,600——
1976-06-18$1.80$1.881,728,000——
1976-06-17$1.78$1.861,814,400——
1976-06-16$1.77$1.84816,000——
1976-06-15$1.76$1.831,425,600——
1976-06-14$1.77$1.851,128,000——
1976-06-11$1.75$1.83902,400——
1976-06-10$1.74$1.821,478,400——
1976-06-09$1.73$1.811,142,400——
1976-06-08$1.73$1.811,334,400——
1976-06-07$1.74$1.811,152,000——
1976-06-04$1.74$1.823,004,800——
1976-06-03$1.79$1.87643,200——
1976-06-02$1.79$1.87518,400——
1976-06-01$1.79$1.871,051,200——
1976-05-28$1.80$1.881,363,200——
1976-05-27$1.78$1.86921,600——
1976-05-26$1.77$1.851,804,800——
1976-05-25$1.79$1.871,200,000——
1976-05-24$1.80$1.88729,600——
1976-05-21$1.80$1.88787,200——
1976-05-20$1.80$1.88859,200——
1976-05-19$1.80$1.88964,800——
1976-05-18$1.78$1.862,078,400——
1976-05-17$1.78$1.86523,200——
1976-05-14$1.79$1.861,368,000——
1976-05-13$1.81$1.88883,200——
1976-05-12$1.82$1.901,084,800——
1976-05-11$1.86$1.941,540,800——
1976-05-10$1.85$1.931,737,600——
1976-05-07$1.83$1.90628,800——
1976-05-06$1.83$1.90772,800——
1976-05-05$1.82$1.90792,000——
1976-05-04$1.82$1.901,483,200——
1976-05-03$1.80$1.88532,800——
1976-04-30$1.82$1.89667,200——
1976-04-29$1.82$1.89782,400——
1976-04-28$1.79$1.87787,200——
1976-04-27$1.77$1.841,646,400——
1976-04-26$1.78$1.86907,200——
1976-04-23$1.81$1.89432,000——
1976-04-22$1.85$1.931,257,600——
1976-04-21$1.87$1.951,656,000——
1976-04-20$1.88$1.955,342,400——
1976-04-19$1.87$1.951,598,400——
1976-04-15$1.88$1.96792,000——
1976-04-14$1.86$1.941,118,400——
1976-04-13$1.88$1.951,248,000——
1976-04-12$1.83$1.911,411,200——
1976-04-09$1.84$1.92888,000——
1976-04-08$1.84$1.921,756,800——
1976-04-07$1.85$1.932,366,400——
1976-04-06$1.86$1.943,009,600——
1976-04-05$1.89$1.962,049,600——
1976-04-02$1.88$1.961,238,400——
1976-04-01$1.87$1.95643,200——
1976-03-31$1.87$1.951,238,400——
1976-03-30$1.84$1.91489,600——
1976-03-29$1.86$1.94489,600——
1976-03-26$1.86$1.94652,800——
1976-03-25$1.86$1.941,617,600——
1976-03-24$1.85$1.934,550,400——
1976-03-23$1.80$1.882,356,800——
1976-03-22$1.79$1.862,860,800——
1976-03-19$1.79$1.871,824,000——
1976-03-18$1.78$1.85806,400——
1976-03-17$1.79$1.871,627,200——
1976-03-16$1.79$1.862,059,200——
1976-03-15$1.79$1.861,377,600——
1976-03-12$1.82$1.901,593,600——
1976-03-11$1.82$1.903,432,000——
1976-03-10$1.82$1.901,646,400——
1976-03-09$1.78$1.863,139,200——
1976-03-08$1.75$1.821,444,800——
1976-03-05$1.72$1.802,443,200——
1976-03-04$1.72$1.802,188,800——
1976-03-03$1.75$1.821,468,800——
1976-03-02$1.78$1.852,241,600——
1976-03-01$1.78$1.862,769,600——
1976-02-27$1.78$1.853,024,000——
1976-02-26$1.78$1.862,822,400——
1976-02-25$1.78$1.863,388,800——
1976-02-24$1.81$1.892,433,600——
1976-02-23$1.85$1.931,804,800——
1976-02-20$1.86$1.942,126,400——
1976-02-19$1.86$1.945,433,600——
1976-02-18$1.90$1.981,704,000——
1976-02-17$1.92$2.001,003,200——
1976-02-13$1.92$2.001,200,000——
1976-02-12$1.93$2.01849,600——
1976-02-11$1.94$2.022,160,000——
1976-02-10$1.93$2.011,732,800——
1976-02-09$1.94$2.021,041,600——
1976-02-06$1.95$2.021,094,400——
1976-02-05$1.92$1.991,070,400——
1976-02-04$1.98$2.052,385,600——
1976-02-03$1.99$2.071,742,400——
1976-02-02$1.99$2.072,582,400——
1976-01-30$2.00$2.081,843,200——
1976-01-29$1.99$2.062,678,400——
1976-01-28$1.93$2.00921,600——
1976-01-27$1.91$1.982,366,400——
1976-01-26$1.90$1.971,497,600——
1976-01-23$1.87$1.941,809,600——
1976-01-22$1.82$1.892,284,800——
1976-01-21$1.83$1.903,806,400——
1976-01-20$1.86$1.932,908,800——
1976-01-19$1.88$1.951,305,600——
1976-01-16$1.88$1.951,344,000——
1976-01-15$1.88$1.951,444,800——
1976-01-14$1.91$1.982,798,400——
1976-01-13$1.91$1.991,694,400——
1976-01-12$1.94$2.01868,800——
1976-01-09$1.91$1.981,094,400——
1976-01-08$1.91$1.983,052,800——
1976-01-07$1.90$1.971,872,000——
1976-01-06$1.90$1.971,166,400——
1976-01-05$1.90$1.971,108,800——
1976-01-02$1.88$1.95571,200——