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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$41.94$71.653,019,400——
1998-12-30$42.00$71.764,288,400——
1998-12-29$41.88$71.545,367,600——
1998-12-28$40.28$68.823,748,800——
1998-12-24$39.69$67.811,591,600——
1998-12-23$39.41$67.324,709,400——
1998-12-22$38.50$65.787,411,200——
1998-12-21$38.44$65.6718,981,800——
1998-12-18$39.75$67.917,643,400——
1998-12-17$40.00$68.343,341,200——
1998-12-16$40.06$68.454,882,400——
1998-12-15$40.38$68.984,299,800——
1998-12-14$39.44$67.383,943,800——
1998-12-11$39.91$68.184,713,200——
1998-12-10$39.63$67.704,675,000——
1998-12-09$39.94$68.236,129,400——
1998-12-08$39.78$67.9710,314,200——
1998-12-07$40.81$69.735,757,200——
1998-12-04$40.88$69.839,945,400——
1998-12-03$39.78$67.975,081,200——
1998-12-02$40.25$68.775,659,600——
1998-12-01$40.50$69.195,721,200——
1998-11-30$40.63$69.416,394,800——
1998-11-27$41.13$70.263,657,800——
1998-11-25$41.41$70.7410,837,400——
1998-11-24$42.63$72.826,009,200——
1998-11-23$44.00$75.175,707,400——
1998-11-20$44.50$76.033,849,400——
1998-11-19$43.31$74.003,427,200——
1998-11-18$42.97$73.413,421,000——
1998-11-17$42.44$72.503,758,600——
1998-11-16$42.63$72.823,355,200——
1998-11-13$42.31$72.292,829,200——
1998-11-12$42.22$71.923,360,000——
1998-11-11$41.59$70.852,549,200——
1998-11-10$41.66$70.963,944,800——
1998-11-09$41.09$70.003,835,600——
1998-11-06$40.97$69.793,620,400——
1998-11-05$40.84$69.573,996,200——
1998-11-04$40.94$69.734,135,600——
1998-11-03$41.09$70.003,406,800——
1998-11-02$40.78$69.473,391,600——
1998-10-30$40.75$69.414,187,800——
1998-10-29$41.19$70.162,936,400——
1998-10-28$40.41$68.833,260,000——
1998-10-27$40.78$69.474,346,400——
1998-10-26$41.00$69.843,772,800——
1998-10-23$41.88$71.334,647,800——
1998-10-22$41.56$70.803,903,400——
1998-10-21$40.41$68.835,128,400——
1998-10-20$40.63$69.206,088,800——
1998-10-19$41.41$70.535,315,200——
1998-10-16$41.56$70.807,349,600——
1998-10-15$41.31$70.377,133,200——
1998-10-14$39.94$68.036,885,200——
1998-10-13$38.88$66.225,038,800——
1998-10-12$38.22$65.104,333,200——
1998-10-09$38.00$64.735,371,400——
1998-10-08$37.91$64.578,938,200——
1998-10-07$38.66$65.857,452,800——
1998-10-06$39.78$67.766,776,000——
1998-10-05$39.72$67.667,817,400——
1998-10-02$38.56$65.697,087,200——
1998-10-01$38.19$65.056,113,600——
1998-09-30$39.13$66.654,955,400——
1998-09-29$39.66$67.555,917,800——
1998-09-28$40.00$68.145,767,400——
1998-09-25$38.91$66.274,117,400——
1998-09-24$39.38$67.074,337,200——
1998-09-23$39.72$67.666,593,800——
1998-09-22$39.13$66.654,522,600——
1998-09-21$39.66$67.555,379,200——
1998-09-18$38.38$65.375,869,600——
1998-09-17$38.13$64.944,254,400——
1998-09-16$38.44$65.484,852,200——
1998-09-15$39.03$66.493,914,600——
1998-09-14$39.50$67.295,672,400——
1998-09-11$38.19$65.054,563,600——
1998-09-10$37.81$64.414,961,800——
1998-09-09$38.31$65.265,821,000——
1998-09-08$39.47$67.237,072,000——
1998-09-04$38.06$64.846,780,800——
1998-09-03$37.44$63.777,400,600——
1998-09-02$36.34$61.915,577,800——
1998-09-01$36.19$61.647,898,600——
1998-08-31$34.50$58.778,198,000——
1998-08-28$37.09$63.195,159,600——
1998-08-27$36.97$62.975,208,600——
1998-08-26$38.44$65.485,031,000——
1998-08-25$38.00$64.734,218,000——
1998-08-24$38.28$65.213,543,000——
1998-08-21$38.06$64.844,772,000——
1998-08-20$37.75$64.304,438,200——
1998-08-19$37.97$64.683,074,200——
1998-08-18$38.09$64.893,324,200——
1998-08-17$38.22$65.104,211,200——
1998-08-14$37.50$63.883,447,800——
1998-08-13$37.88$64.303,069,000——
1998-08-12$37.53$63.724,364,200——
1998-08-11$37.00$62.824,185,000——
1998-08-10$37.19$63.143,059,600——
1998-08-07$37.97$64.463,349,400——
1998-08-06$37.75$64.093,075,600——
1998-08-05$37.47$63.614,626,000——
1998-08-04$36.75$62.394,330,000——
1998-08-03$37.81$64.203,215,200——
1998-07-31$38.63$65.583,167,000——
1998-07-30$39.69$67.384,183,000——
1998-07-29$39.22$66.594,745,800——
1998-07-28$38.59$65.526,642,800——
1998-07-27$38.50$65.374,189,800——
1998-07-24$38.28$64.994,402,400——
1998-07-23$37.50$63.673,926,200——
1998-07-22$38.81$65.905,993,200——
1998-07-21$38.13$64.735,315,200——
1998-07-20$38.56$65.474,044,200——
1998-07-17$38.78$65.843,972,600——
1998-07-16$38.69$65.685,260,600——
1998-07-15$37.94$64.416,988,200——
1998-07-14$37.13$63.036,041,400——
1998-07-13$35.91$60.964,828,600——
1998-07-10$35.94$61.015,714,200——
1998-07-09$36.22$61.494,437,000——
1998-07-08$36.53$62.026,088,000——
1998-07-07$37.28$63.305,146,200——
1998-07-06$36.19$61.445,952,600——
1998-07-02$36.84$62.553,186,000——
1998-07-01$36.63$62.185,355,400——
1998-06-30$37.00$62.828,104,200——
1998-06-29$38.50$65.372,880,600——
1998-06-26$38.47$65.312,151,800——
1998-06-25$38.47$65.313,167,600——
1998-06-24$38.88$66.004,457,600——
1998-06-23$38.19$64.834,946,600——
1998-06-22$37.38$63.463,760,600——
1998-06-19$37.81$64.206,771,200——
1998-06-18$37.44$63.563,078,600——
1998-06-17$37.13$63.034,907,600——
1998-06-16$36.50$61.974,123,200——
1998-06-15$35.69$60.593,300,800——
1998-06-12$36.50$61.973,910,000——
1998-06-11$36.44$61.863,661,000——
1998-06-10$36.41$61.816,280,000——
1998-06-09$36.03$61.174,566,200——
1998-06-08$35.38$60.063,892,800——
1998-06-05$35.75$60.703,963,400——
1998-06-04$34.69$58.894,098,200——
1998-06-03$33.88$57.513,912,400——
1998-06-02$34.22$58.104,189,400——
1998-06-01$34.47$58.524,206,200——
1998-05-29$34.53$58.633,420,200——
1998-05-28$35.00$59.424,040,000——
1998-05-27$34.72$58.955,031,600——
1998-05-26$34.94$59.323,565,800——
1998-05-22$35.25$59.852,516,800——
1998-05-21$35.47$60.224,132,600——
1998-05-20$35.59$60.433,975,000——
1998-05-19$35.34$60.012,868,200——
1998-05-18$35.50$60.272,617,200——
1998-05-15$35.19$59.743,321,000——
1998-05-14$36.09$61.073,451,200——
1998-05-13$36.22$61.283,316,400——
1998-05-12$35.44$59.962,880,600——
1998-05-11$35.06$59.324,118,600——
1998-05-08$35.56$60.173,497,200——
1998-05-07$34.78$58.853,683,000——
1998-05-06$34.66$58.643,012,800——
1998-05-05$35.19$59.532,734,600——
1998-05-04$35.38$59.852,923,400——
1998-05-01$35.09$59.384,040,200——
1998-04-30$35.75$60.495,109,600——
1998-04-29$34.59$58.533,992,200——
1998-04-28$34.50$58.374,838,200——
1998-04-27$34.69$58.695,274,400——
1998-04-24$35.31$59.754,159,800——
1998-04-23$35.44$59.964,364,200——
1998-04-22$35.69$60.383,849,600——
1998-04-21$35.38$59.855,935,800——
1998-04-20$35.69$60.384,665,400——
1998-04-17$36.28$61.385,999,200——
1998-04-16$35.00$59.228,525,000——
1998-04-15$35.78$60.546,911,200——
1998-04-14$36.28$61.384,210,400——
1998-04-13$36.88$62.392,845,800——
1998-04-09$37.22$62.972,344,800——
1998-04-08$36.84$62.343,447,400——
1998-04-07$37.63$63.663,688,800——
1998-04-06$38.09$64.454,143,400——
1998-04-03$38.50$65.145,501,600——
1998-04-02$38.13$64.507,043,200——
1998-04-01$36.69$62.074,665,800——
1998-03-31$36.72$62.133,932,000——
1998-03-30$35.84$60.643,404,200——
1998-03-27$35.75$60.494,042,800——
1998-03-26$36.34$61.493,186,000——
1998-03-25$36.59$61.915,337,800——
1998-03-24$36.94$62.503,437,800——
1998-03-23$37.09$62.764,086,000——
1998-03-20$37.88$64.085,433,000——
1998-03-19$37.25$63.023,008,400——
1998-03-18$37.41$63.293,528,400——
1998-03-17$37.53$63.502,907,400——
1998-03-16$37.44$63.343,786,200——
1998-03-13$37.56$63.553,297,000——
1998-03-12$38.00$64.292,766,600——
1998-03-11$37.97$64.243,710,600——
1998-03-10$37.50$63.453,609,800——
1998-03-09$37.09$62.763,363,800——
1998-03-06$36.94$62.504,576,000——
1998-03-05$36.13$61.124,638,800——
1998-03-04$36.66$62.023,822,600——
1998-03-03$37.25$63.024,340,800——
1998-03-02$37.38$63.243,179,000——
1998-02-27$37.69$63.764,615,400——
1998-02-26$37.19$62.924,805,000——
1998-02-25$37.13$62.815,131,000——
1998-02-24$36.56$61.867,167,800——
1998-02-23$36.00$60.915,591,000——
1998-02-20$35.03$59.274,727,800——
1998-02-19$35.28$59.693,663,800——
1998-02-18$35.25$59.644,723,000——
1998-02-17$34.75$58.794,246,800——
1998-02-13$34.53$58.423,318,400——
1998-02-12$34.78$58.853,539,400——
1998-02-11$34.59$58.342,963,800——
1998-02-10$34.88$58.823,603,400——
1998-02-09$34.44$58.083,942,400——
1998-02-06$34.88$58.823,477,400——
1998-02-05$34.44$58.083,665,400——
1998-02-04$34.38$57.974,204,600——
1998-02-03$34.75$58.614,734,800——
1998-02-02$34.41$58.034,673,800——
1998-01-30$33.47$56.453,965,400——
1998-01-29$33.44$56.394,947,800——
1998-01-28$33.44$56.394,496,000——
1998-01-27$33.72$56.874,479,400——
1998-01-26$33.59$56.662,894,800——
1998-01-23$33.44$56.393,495,600——
1998-01-22$33.63$56.714,411,200——
1998-01-21$34.06$57.455,605,600——
1998-01-20$34.66$58.456,008,400——
1998-01-16$33.88$57.137,342,400——
1998-01-15$32.84$55.394,463,200——
1998-01-14$33.25$56.084,987,000——
1998-01-13$33.19$55.976,294,600——
1998-01-12$32.97$55.607,726,800——
1998-01-09$32.31$54.506,919,200——
1998-01-08$32.69$55.136,087,800——
1998-01-07$32.31$54.503,768,200——
1998-01-06$32.00$53.974,971,400——
1998-01-05$32.50$54.815,308,200——
1998-01-02$32.53$54.874,656,400——