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 — 1979

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1979-12-31$1.65$1.86715,200——
1979-12-28$1.66$1.871,420,800——
1979-12-27$1.65$1.861,108,800——
1979-12-26$1.65$1.86350,400——
1979-12-24$1.65$1.86748,800——
1979-12-21$1.67$1.882,289,600——
1979-12-20$1.67$1.883,412,800——
1979-12-19$1.64$1.844,113,600——
1979-12-18$1.59$1.802,457,600——
1979-12-17$1.62$1.832,001,600——
1979-12-14$1.62$1.822,256,000——
1979-12-13$1.59$1.791,555,200——
1979-12-12$1.59$1.792,544,000——
1979-12-11$1.57$1.775,217,600——
1979-12-10$1.60$1.802,544,000——
1979-12-07$1.60$1.812,961,600——
1979-12-06$1.61$1.814,483,200——
1979-12-05$1.60$1.802,664,000——
1979-12-04$1.58$1.793,902,400——
1979-12-03$1.57$1.772,966,400——
1979-11-30$1.56$1.767,492,800——
1979-11-29$1.54$1.745,054,400——
1979-11-28$1.52$1.712,241,600——
1979-11-27$1.50$1.694,521,600——
1979-11-26$1.49$1.683,753,600——
1979-11-23$1.46$1.641,728,000——
1979-11-21$1.44$1.622,563,200——
1979-11-20$1.46$1.642,155,200——
1979-11-19$1.46$1.643,465,600——
1979-11-16$1.46$1.643,004,800——
1979-11-15$1.46$1.632,544,000——
1979-11-14$1.45$1.62811,200——
1979-11-13$1.44$1.621,881,600——
1979-11-12$1.46$1.631,737,600——
1979-11-09$1.44$1.611,963,200——
1979-11-08$1.42$1.591,440,000——
1979-11-07$1.42$1.593,139,200——
1979-11-06$1.42$1.592,116,800——
1979-11-05$1.42$1.591,008,000——
1979-11-02$1.43$1.602,841,600——
1979-11-01$1.43$1.601,689,600——
1979-10-31$1.42$1.592,112,000——
1979-10-30$1.43$1.601,584,000——
1979-10-29$1.38$1.552,092,800——
1979-10-26$1.38$1.541,041,600——
1979-10-25$1.36$1.521,516,800——
1979-10-24$1.35$1.523,590,400——
1979-10-23$1.35$1.513,014,400——
1979-10-22$1.38$1.546,254,400——
1979-10-19$1.38$1.554,353,600——
1979-10-18$1.41$1.581,560,000——
1979-10-17$1.41$1.581,665,600——
1979-10-16$1.40$1.577,420,800——
1979-10-15$1.43$1.612,793,600——
1979-10-12$1.44$1.621,790,400——
1979-10-11$1.44$1.626,859,200——
1979-10-10$1.48$1.663,931,200——
1979-10-09$1.47$1.643,571,200——
1979-10-08$1.51$1.691,147,200——
1979-10-05$1.54$1.722,227,200——
1979-10-04$1.53$1.711,632,000——
1979-10-03$1.52$1.711,516,800——
1979-10-02$1.54$1.721,800,000——
1979-10-01$1.53$1.721,320,000——
1979-09-28$1.54$1.73878,400——
1979-09-27$1.56$1.752,126,400——
1979-09-26$1.56$1.75955,200——
1979-09-25$1.56$1.751,075,200——
1979-09-24$1.54$1.732,116,800——
1979-09-21$1.56$1.753,758,400——
1979-09-20$1.57$1.761,329,600——
1979-09-19$1.54$1.731,656,000——
1979-09-18$1.54$1.73888,000——
1979-09-17$1.54$1.73796,800——
1979-09-14$1.54$1.731,603,200——
1979-09-13$1.53$1.711,747,200——
1979-09-12$1.54$1.731,084,800——
1979-09-11$1.55$1.743,748,800——
1979-09-10$1.57$1.761,795,200——
1979-09-07$1.56$1.74892,800——
1979-09-06$1.54$1.731,003,200——
1979-09-05$1.55$1.731,780,800——
1979-09-04$1.57$1.751,190,400——
1979-08-31$1.61$1.801,603,200——
1979-08-30$1.61$1.811,545,600——
1979-08-29$1.61$1.801,627,200——
1979-08-28$1.61$1.801,502,400——
1979-08-27$1.60$1.803,336,000——
1979-08-24$1.60$1.802,145,600——
1979-08-23$1.60$1.801,958,400——
1979-08-22$1.58$1.772,136,000——
1979-08-21$1.59$1.781,017,600——
1979-08-20$1.59$1.783,004,800——
1979-08-17$1.59$1.761,286,400——
1979-08-16$1.59$1.761,948,800——
1979-08-15$1.61$1.791,555,200——
1979-08-14$1.61$1.79825,600——
1979-08-13$1.61$1.803,014,400——
1979-08-10$1.60$1.783,513,600——
1979-08-09$1.55$1.722,395,200——
1979-08-08$1.53$1.705,174,400——
1979-08-07$1.51$1.683,168,000——
1979-08-06$1.51$1.681,660,800——
1979-08-03$1.51$1.68964,800——
1979-08-02$1.52$1.691,848,000——
1979-08-01$1.52$1.691,627,200——
1979-07-31$1.51$1.681,296,000——
1979-07-30$1.49$1.662,817,600——
1979-07-27$1.49$1.663,888,000——
1979-07-26$1.50$1.673,192,000——
1979-07-25$1.52$1.693,259,200——
1979-07-24$1.48$1.651,084,800——
1979-07-23$1.48$1.652,606,400——
1979-07-20$1.47$1.641,780,800——
1979-07-19$1.47$1.642,083,200——
1979-07-18$1.49$1.661,843,200——
1979-07-17$1.48$1.652,385,600——
1979-07-16$1.48$1.651,185,600——
1979-07-13$1.50$1.673,321,600——
1979-07-12$1.51$1.681,185,600——
1979-07-11$1.51$1.681,910,400——
1979-07-10$1.50$1.672,064,000——
1979-07-09$1.49$1.662,001,600——
1979-07-06$1.48$1.651,756,800——
1979-07-05$1.47$1.641,526,400——
1979-07-03$1.48$1.651,276,800——
1979-07-02$1.48$1.651,857,600——
1979-06-29$1.49$1.66600,000——
1979-06-28$1.50$1.673,643,200——
1979-06-27$1.51$1.68979,200——
1979-06-26$1.51$1.673,110,400——
1979-06-25$1.51$1.681,665,600——
1979-06-22$1.52$1.691,089,600——
1979-06-21$1.52$1.691,603,200——
1979-06-20$1.51$1.681,084,800——
1979-06-19$1.50$1.671,934,400——
1979-06-18$1.49$1.662,140,800——
1979-06-15$1.51$1.671,512,000——
1979-06-14$1.52$1.694,228,800——
1979-06-13$1.52$1.693,244,800——
1979-06-12$1.50$1.673,096,000——
1979-06-11$1.46$1.631,233,600——
1979-06-08$1.46$1.63811,200——
1979-06-07$1.47$1.643,244,800——
1979-06-06$1.46$1.622,265,600——
1979-06-05$1.44$1.602,395,200——
1979-06-04$1.43$1.59744,000——
1979-06-01$1.44$1.601,704,000——
1979-05-31$1.45$1.613,033,600——
1979-05-30$1.45$1.622,976,000——
1979-05-29$1.46$1.621,382,400——
1979-05-25$1.46$1.631,315,200——
1979-05-24$1.46$1.633,331,200——
1979-05-23$1.46$1.622,236,800——
1979-05-22$1.46$1.632,985,600——
1979-05-21$1.45$1.622,860,800——
1979-05-18$1.46$1.611,257,600——
1979-05-17$1.46$1.622,198,400——
1979-05-16$1.47$1.621,185,600——
1979-05-15$1.46$1.611,084,800——
1979-05-14$1.45$1.60441,600——
1979-05-11$1.45$1.60864,000——
1979-05-10$1.44$1.591,444,800——
1979-05-09$1.45$1.602,577,600——
1979-05-08$1.43$1.582,414,400——
1979-05-07$1.42$1.571,958,400——
1979-05-04$1.44$1.591,560,000——
1979-05-03$1.44$1.593,369,600——
1979-05-02$1.45$1.603,628,800——
1979-05-01$1.45$1.603,672,000——
1979-04-30$1.45$1.601,281,600——
1979-04-27$1.45$1.601,137,600——
1979-04-26$1.46$1.621,848,000——
1979-04-25$1.46$1.612,040,000——
1979-04-24$1.46$1.615,217,600——
1979-04-23$1.47$1.621,089,600——
1979-04-20$1.46$1.612,328,000——
1979-04-19$1.45$1.602,121,600——
1979-04-18$1.46$1.612,164,800——
1979-04-17$1.43$1.582,347,200——
1979-04-16$1.42$1.573,662,400——
1979-04-12$1.43$1.581,953,600——
1979-04-11$1.45$1.601,632,000——
1979-04-10$1.45$1.602,788,800——
1979-04-09$1.45$1.604,233,600——
1979-04-06$1.47$1.621,262,400——
1979-04-05$1.46$1.612,390,400——
1979-04-04$1.46$1.612,366,400——
1979-04-03$1.45$1.602,913,600——
1979-04-02$1.42$1.571,526,400——
1979-03-30$1.43$1.582,558,400——
1979-03-29$1.45$1.601,406,400——
1979-03-28$1.43$1.582,659,200——
1979-03-27$1.44$1.593,312,000——
1979-03-26$1.42$1.572,385,600——
1979-03-23$1.44$1.593,177,600——
1979-03-22$1.45$1.602,740,800——
1979-03-21$1.44$1.591,900,800——
1979-03-20$1.45$1.602,750,400——
1979-03-19$1.47$1.622,827,200——
1979-03-16$1.46$1.621,876,800——
1979-03-15$1.46$1.612,112,000——
1979-03-14$1.48$1.641,564,800——
1979-03-13$1.49$1.652,208,000——
1979-03-12$1.49$1.651,718,400——
1979-03-09$1.45$1.603,408,000——
1979-03-08$1.43$1.582,304,000——
1979-03-07$1.42$1.571,440,000——
1979-03-06$1.41$1.563,825,600——
1979-03-05$1.42$1.563,091,200——
1979-03-02$1.40$1.552,044,800——
1979-03-01$1.42$1.562,068,800——
1979-02-28$1.42$1.572,073,600——
1979-02-27$1.42$1.564,017,600——
1979-02-26$1.43$1.581,881,600——
1979-02-23$1.42$1.564,972,800——
1979-02-22$1.41$1.565,515,200——
1979-02-21$1.47$1.631,003,200——
1979-02-20$1.49$1.641,089,600——
1979-02-16$1.48$1.62849,600——
1979-02-15$1.49$1.631,492,800——
1979-02-14$1.49$1.632,500,800——
1979-02-13$1.50$1.643,254,400——
1979-02-12$1.48$1.621,123,200——
1979-02-09$1.48$1.622,092,800——
1979-02-08$1.49$1.642,947,200——
1979-02-07$1.51$1.663,057,600——
1979-02-06$1.53$1.682,529,600——
1979-02-05$1.54$1.69916,800——
1979-02-02$1.54$1.692,246,400——
1979-02-01$1.56$1.711,872,000——
1979-01-31$1.58$1.731,324,800——
1979-01-30$1.60$1.75753,600——
1979-01-29$1.60$1.76888,000——
1979-01-26$1.61$1.762,227,200——
1979-01-25$1.59$1.751,113,600——
1979-01-24$1.58$1.74768,000——
1979-01-23$1.59$1.743,936,000——
1979-01-22$1.59$1.741,099,200——
1979-01-19$1.59$1.752,001,600——
1979-01-18$1.58$1.742,265,600——
1979-01-17$1.59$1.751,296,000——
1979-01-16$1.58$1.731,670,400——
1979-01-15$1.59$1.742,121,600——
1979-01-12$1.59$1.741,862,400——
1979-01-11$1.56$1.711,382,400——
1979-01-10$1.55$1.701,089,600——
1979-01-09$1.57$1.721,320,000——
1979-01-08$1.57$1.721,660,800——
1979-01-05$1.57$1.722,697,600——
1979-01-04$1.57$1.723,696,000——
1979-01-03$1.55$1.701,723,200——
1979-01-02$1.55$1.701,680,000——