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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.54$1.681,478,400——
1978-12-28$1.55$1.701,070,400——
1978-12-27$1.57$1.72926,400——
1978-12-26$1.60$1.75979,200——
1978-12-22$1.56$1.71993,600——
1978-12-21$1.50$1.642,524,800——
1978-12-20$1.50$1.641,665,600——
1978-12-19$1.50$1.643,033,600——
1978-12-18$1.49$1.633,201,600——
1978-12-15$1.53$1.68542,400——
1978-12-14$1.53$1.671,454,400——
1978-12-13$1.53$1.682,155,200——
1978-12-12$1.55$1.701,857,600——
1978-12-11$1.57$1.721,598,400——
1978-12-08$1.57$1.72604,800——
1978-12-07$1.58$1.74763,200——
1978-12-06$1.60$1.752,361,600——
1978-12-05$1.60$1.752,856,000——
1978-12-04$1.60$1.751,632,000——
1978-12-01$1.63$1.78729,600——
1978-11-30$1.61$1.77854,400——
1978-11-29$1.60$1.751,598,400——
1978-11-28$1.61$1.77988,800——
1978-11-27$1.63$1.78590,400——
1978-11-24$1.64$1.79595,200——
1978-11-22$1.64$1.801,838,400——
1978-11-21$1.63$1.79873,600——
1978-11-20$1.63$1.781,195,200——
1978-11-17$1.62$1.782,918,400——
1978-11-16$1.61$1.771,593,600——
1978-11-15$1.58$1.741,617,600——
1978-11-14$1.55$1.70955,200——
1978-11-13$1.56$1.71609,600——
1978-11-10$1.59$1.73432,000——
1978-11-09$1.58$1.731,425,600——
1978-11-08$1.58$1.721,838,400——
1978-11-07$1.59$1.731,742,400——
1978-11-06$1.60$1.74652,800——
1978-11-03$1.60$1.742,414,400——
1978-11-02$1.59$1.741,497,600——
1978-11-01$1.61$1.763,825,600——
1978-10-31$1.53$1.673,187,200——
1978-10-30$1.55$1.693,998,400——
1978-10-27$1.54$1.682,304,000——
1978-10-26$1.54$1.683,523,200——
1978-10-25$1.57$1.712,088,000——
1978-10-24$1.57$1.722,054,400——
1978-10-23$1.59$1.732,745,600——
1978-10-20$1.61$1.764,934,400——
1978-10-19$1.64$1.781,761,600——
1978-10-18$1.67$1.822,376,000——
1978-10-17$1.67$1.832,582,400——
1978-10-16$1.68$1.832,208,000——
1978-10-13$1.70$1.861,353,600——
1978-10-12$1.71$1.871,694,400——
1978-10-11$1.72$1.881,392,000——
1978-10-10$1.71$1.871,718,400——
1978-10-09$1.72$1.88969,600——
1978-10-06$1.71$1.872,467,200——
1978-10-05$1.74$1.902,908,800——
1978-10-04$1.76$1.91969,600——
1978-10-03$1.74$1.892,016,000——
1978-10-02$1.73$1.891,406,400——
1978-09-29$1.73$1.891,708,800——
1978-09-28$1.72$1.882,256,000——
1978-09-27$1.71$1.871,344,000——
1978-09-26$1.72$1.882,126,400——
1978-09-25$1.72$1.88268,800——
1978-09-22$1.73$1.89710,400——
1978-09-21$1.72$1.881,363,200——
1978-09-20$1.73$1.892,726,400——
1978-09-19$1.75$1.911,291,200——
1978-09-18$1.77$1.932,049,600——
1978-09-15$1.77$1.932,433,600——
1978-09-14$1.79$1.95950,400——
1978-09-13$1.82$1.981,036,800——
1978-09-12$1.84$2.001,992,000——
1978-09-11$1.85$2.02926,400——
1978-09-08$1.84$2.001,334,400——
1978-09-07$1.79$1.95811,200——
1978-09-06$1.81$1.971,795,200——
1978-09-05$1.77$1.931,329,600——
1978-09-01$1.77$1.931,392,000——
1978-08-31$1.76$1.92792,000——
1978-08-30$1.79$1.95998,400——
1978-08-29$1.79$1.95984,000——
1978-08-28$1.78$1.95384,000——
1978-08-25$1.80$1.971,708,800——
1978-08-24$1.80$1.961,852,800——
1978-08-23$1.80$1.963,201,600——
1978-08-22$1.77$1.931,704,000——
1978-08-21$1.76$1.921,267,200——
1978-08-18$1.79$1.96508,800——
1978-08-17$1.81$1.972,515,200——
1978-08-16$1.80$1.971,176,000——
1978-08-15$1.79$1.951,248,000——
1978-08-14$1.79$1.951,003,200——
1978-08-11$1.82$1.971,699,200——
1978-08-10$1.82$1.971,449,600——
1978-08-09$1.81$1.965,361,600——
1978-08-08$1.79$1.94662,400——
1978-08-07$1.78$1.941,022,400——
1978-08-04$1.77$1.921,675,200——
1978-08-03$1.77$1.922,457,600——
1978-08-02$1.79$1.944,766,400——
1978-08-01$1.77$1.921,795,200——
1978-07-31$1.77$1.922,654,400——
1978-07-28$1.74$1.892,918,400——
1978-07-27$1.72$1.871,310,400——
1978-07-26$1.72$1.862,457,600——
1978-07-25$1.72$1.87849,600——
1978-07-24$1.72$1.873,427,200——
1978-07-21$1.73$1.871,358,400——
1978-07-20$1.74$1.893,835,200——
1978-07-19$1.73$1.881,857,600——
1978-07-18$1.71$1.85465,600——
1978-07-17$1.73$1.871,483,200——
1978-07-14$1.72$1.863,076,800——
1978-07-13$1.70$1.84571,200——
1978-07-12$1.70$1.84945,600——
1978-07-11$1.72$1.872,918,400——
1978-07-10$1.75$1.902,808,000——
1978-07-07$1.69$1.84792,000——
1978-07-06$1.67$1.811,776,000——
1978-07-05$1.68$1.821,396,800——
1978-07-03$1.70$1.841,152,000——
1978-06-30$1.70$1.843,484,800——
1978-06-29$1.69$1.832,448,000——
1978-06-28$1.69$1.831,224,000——
1978-06-27$1.68$1.833,595,200——
1978-06-26$1.69$1.841,291,200——
1978-06-23$1.71$1.85825,600——
1978-06-22$1.70$1.85912,000——
1978-06-21$1.68$1.831,454,400——
1978-06-20$1.69$1.841,852,800——
1978-06-19$1.70$1.85859,200——
1978-06-16$1.70$1.851,488,000——
1978-06-15$1.72$1.861,502,400——
1978-06-14$1.74$1.888,961,600——
1978-06-13$1.71$1.852,332,800——
1978-06-12$1.70$1.853,110,400——
1978-06-09$1.70$1.851,243,200——
1978-06-08$1.71$1.861,766,400——
1978-06-07$1.71$1.852,673,600——
1978-06-06$1.71$1.854,435,200——
1978-06-05$1.71$1.853,004,800——
1978-06-02$1.67$1.815,832,000——
1978-06-01$1.63$1.772,596,800——
1978-05-31$1.60$1.741,598,400——
1978-05-30$1.61$1.751,286,400——
1978-05-26$1.59$1.731,420,800——
1978-05-25$1.60$1.731,344,000——
1978-05-24$1.59$1.732,184,000——
1978-05-23$1.61$1.751,660,800——
1978-05-22$1.62$1.762,131,200——
1978-05-19$1.57$1.701,953,600——
1978-05-18$1.61$1.741,339,200——
1978-05-17$1.64$1.781,819,200——
1978-05-16$1.66$1.802,476,800——
1978-05-15$1.63$1.773,072,000——
1978-05-12$1.60$1.733,715,200——
1978-05-11$1.56$1.692,107,200——
1978-05-10$1.56$1.691,440,000——
1978-05-09$1.55$1.683,580,800——
1978-05-08$1.56$1.682,059,200——
1978-05-05$1.55$1.683,316,800——
1978-05-04$1.54$1.663,931,200——
1978-05-03$1.56$1.681,944,000——
1978-05-02$1.58$1.703,134,400——
1978-05-01$1.60$1.734,694,400——
1978-04-28$1.59$1.726,513,600——
1978-04-27$1.54$1.673,158,400——
1978-04-26$1.55$1.673,787,200——
1978-04-25$1.52$1.646,422,400——
1978-04-24$1.46$1.583,177,600——
1978-04-21$1.46$1.572,102,400——
1978-04-20$1.46$1.573,921,600——
1978-04-19$1.44$1.552,611,200——
1978-04-18$1.43$1.542,044,800——
1978-04-17$1.43$1.553,667,200——
1978-04-14$1.42$1.532,428,800——
1978-04-13$1.39$1.501,761,600——
1978-04-12$1.37$1.482,620,800——
1978-04-11$1.39$1.501,036,800——
1978-04-10$1.40$1.511,968,000——
1978-04-07$1.41$1.521,233,600——
1978-04-06$1.42$1.531,003,200——
1978-04-05$1.42$1.531,171,200——
1978-04-04$1.41$1.521,632,000——
1978-04-03$1.40$1.511,281,600——
1978-03-31$1.42$1.531,982,400——
1978-03-30$1.43$1.54931,200——
1978-03-29$1.43$1.55969,600——
1978-03-28$1.43$1.543,000,000——
1978-03-27$1.41$1.53820,800——
1978-03-23$1.42$1.531,555,200——
1978-03-22$1.42$1.531,128,000——
1978-03-21$1.43$1.551,204,800——
1978-03-20$1.45$1.571,440,000——
1978-03-17$1.46$1.571,204,800——
1978-03-16$1.44$1.56758,400——
1978-03-15$1.43$1.551,670,400——
1978-03-14$1.44$1.561,689,600——
1978-03-13$1.46$1.571,281,600——
1978-03-10$1.45$1.572,457,600——
1978-03-09$1.43$1.551,900,800——
1978-03-08$1.43$1.541,185,600——
1978-03-07$1.42$1.531,737,600——
1978-03-06$1.41$1.53806,400——
1978-03-03$1.41$1.52724,800——
1978-03-02$1.41$1.521,430,400——
1978-03-01$1.39$1.502,376,000——
1978-02-28$1.40$1.511,324,800——
1978-02-27$1.41$1.521,473,600——
1978-02-24$1.42$1.531,886,400——
1978-02-23$1.38$1.491,315,200——
1978-02-22$1.38$1.481,411,200——
1978-02-21$1.39$1.50945,600——
1978-02-17$1.39$1.501,233,600——
1978-02-16$1.42$1.531,166,400——
1978-02-15$1.45$1.561,910,400——
1978-02-14$1.46$1.57912,000——
1978-02-13$1.46$1.58355,200——
1978-02-10$1.46$1.58552,000——
1978-02-09$1.47$1.58388,800——
1978-02-08$1.48$1.591,051,200——
1978-02-07$1.47$1.58580,800——
1978-02-06$1.46$1.57446,400——
1978-02-03$1.47$1.58518,400——
1978-02-02$1.47$1.57681,600——
1978-02-01$1.46$1.571,238,400——
1978-01-31$1.45$1.562,160,000——
1978-01-30$1.46$1.571,012,800——
1978-01-27$1.45$1.561,521,600——
1978-01-26$1.45$1.561,147,200——
1978-01-25$1.47$1.581,531,200——
1978-01-24$1.47$1.581,171,200——
1978-01-23$1.46$1.561,300,800——
1978-01-20$1.46$1.57676,800——
1978-01-19$1.47$1.581,224,000——
1978-01-18$1.49$1.601,497,600——
1978-01-17$1.46$1.571,560,000——
1978-01-16$1.45$1.55672,000——
1978-01-13$1.45$1.561,425,600——
1978-01-12$1.45$1.561,684,800——
1978-01-11$1.43$1.542,400,000——
1978-01-10$1.45$1.551,934,400——
1978-01-09$1.48$1.592,328,000——
1978-01-06$1.50$1.612,539,200——
1978-01-05$1.52$1.632,572,800——
1978-01-04$1.57$1.682,755,200——
1978-01-03$1.56$1.681,483,200——