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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$70.10$165.9012,770,000——
2012-12-28$69.48$164.439,691,100——
2012-12-27$70.09$165.8810,700,400——
2012-12-26$70.17$166.077,737,300——
2012-12-24$70.02$165.715,006,500——
2012-12-21$70.27$166.3022,142,300——
2012-12-20$70.75$167.4411,775,800——
2012-12-19$70.63$167.1511,865,600——
2012-12-18$70.95$167.9116,352,400——
2012-12-17$70.94$167.8914,317,200——
2012-12-14$70.69$167.3010,263,600——
2012-12-13$70.75$167.448,838,900——
2012-12-12$70.96$167.9411,783,300——
2012-12-11$71.10$168.2714,933,700——
2012-12-10$70.60$167.089,700,300——
2012-12-07$70.45$166.7310,021,300——
2012-12-06$70.05$165.789,459,200——
2012-12-05$69.97$165.5911,037,100——
2012-12-04$69.86$165.3314,278,100——
2012-12-03$69.65$164.849,928,900——
2012-11-30$69.73$165.0213,480,700——
2012-11-29$69.22$163.829,853,400——
2012-11-28$69.29$163.989,983,200——
2012-11-27$68.81$162.858,763,200——
2012-11-26$69.09$163.519,884,800——
2012-11-23$69.56$164.625,450,100——
2012-11-21$69.59$163.257,639,900——
2012-11-20$69.67$163.449,859,500——
2012-11-19$69.25$162.4512,337,400——
2012-11-16$69.19$162.3114,272,300——
2012-11-15$69.07$162.0311,803,600——
2012-11-14$69.27$162.5010,470,700——
2012-11-13$69.51$163.068,244,500——
2012-11-12$69.68$163.469,761,000——
2012-11-09$69.87$163.9110,511,700——
2012-11-08$69.65$163.3912,652,100——
2012-11-07$70.34$165.0112,719,700——
2012-11-06$71.01$166.587,927,500——
2012-11-05$70.79$166.066,874,500——
2012-11-02$70.90$166.327,946,700——
2012-11-01$71.50$167.7311,226,000——
2012-10-31$70.82$166.139,950,600——
2012-10-26$70.90$166.328,965,200——
2012-10-25$71.14$166.899,672,700——
2012-10-24$70.74$165.958,572,000——
2012-10-23$70.89$166.3011,086,000——
2012-10-22$71.78$168.3914,033,400——
2012-10-19$71.86$168.5718,391,000——
2012-10-18$72.52$170.1233,591,100——
2012-10-17$71.00$166.5626,522,700——
2012-10-16$69.55$163.1613,688,800——
2012-10-15$68.60$160.9314,868,000——
2012-10-12$67.97$159.458,685,500——
2012-10-11$67.97$159.459,505,500——
2012-10-10$68.22$160.0410,710,100——
2012-10-09$68.41$160.4815,365,900——
2012-10-08$69.44$162.906,444,600——
2012-10-05$69.65$163.399,429,900——
2012-10-04$69.27$162.509,395,900——
2012-10-03$69.00$161.878,557,900——
2012-10-02$68.96$161.7710,062,700——
2012-10-01$69.13$162.179,647,200——
2012-09-28$68.91$161.6510,293,200——
2012-09-27$69.01$161.898,253,200——
2012-09-26$69.00$161.879,971,900——
2012-09-25$69.32$162.6211,625,400——
2012-09-24$69.00$161.879,082,100——
2012-09-21$69.06$162.0119,064,400——
2012-09-20$68.90$161.638,704,000——
2012-09-19$68.60$160.939,911,300——
2012-09-18$68.55$160.818,063,100——
2012-09-17$68.25$160.1111,584,100——
2012-09-14$68.47$160.6213,024,000——
2012-09-13$68.99$161.8413,006,300——
2012-09-12$68.15$159.878,230,700——
2012-09-11$68.20$159.998,821,700——
2012-09-10$68.18$159.9411,441,300——
2012-09-07$67.88$159.248,403,300——
2012-09-06$67.84$159.1413,075,500——
2012-09-05$67.27$157.819,266,000——
2012-09-04$67.26$157.788,402,700——
2012-08-31$67.43$158.1810,151,800——
2012-08-30$67.21$157.679,672,700——
2012-08-29$67.37$158.049,609,500——
2012-08-28$67.51$158.376,750,800——
2012-08-27$67.49$158.328,761,000——
2012-08-24$67.60$158.5811,297,500——
2012-08-23$67.74$157.489,062,700——
2012-08-22$67.75$157.508,230,900——
2012-08-21$67.78$157.579,544,900——
2012-08-20$67.70$157.3912,645,200——
2012-08-17$67.80$157.6211,999,500——
2012-08-16$68.20$158.5513,518,500——
2012-08-15$68.35$158.909,349,100——
2012-08-14$68.64$159.578,217,800——
2012-08-13$68.46$159.157,199,200——
2012-08-10$68.64$159.577,645,000——
2012-08-09$68.32$158.837,764,200——
2012-08-08$68.35$158.906,573,100——
2012-08-07$68.29$158.7611,268,400——
2012-08-06$68.84$160.048,723,200——
2012-08-03$69.12$160.6910,898,800——
2012-08-02$68.45$159.1313,536,000——
2012-08-01$69.38$161.2911,681,700——
2012-07-31$69.22$160.9210,313,900——
2012-07-30$69.45$161.458,379,500——
2012-07-27$69.52$161.6214,015,900——
2012-07-26$68.74$159.8016,477,200——
2012-07-25$67.53$156.999,882,200——
2012-07-24$67.35$156.5712,145,700——
2012-07-23$68.11$158.3411,771,400——
2012-07-20$68.63$159.5513,964,600——
2012-07-19$69.53$161.6413,499,500——
2012-07-18$69.37$161.2715,616,200——
2012-07-17$69.00$160.4124,201,900——
2012-07-16$68.45$159.1312,921,500——
2012-07-13$68.61$159.5013,238,800——
2012-07-12$67.71$157.4116,484,200——
2012-07-11$67.90$157.8512,026,100——
2012-07-10$67.88$157.8012,851,800——
2012-07-09$67.78$157.5712,485,900——
2012-07-06$67.64$157.259,758,000——
2012-07-05$67.78$157.5711,857,800——
2012-07-03$68.04$158.188,902,400——
2012-07-02$68.00$158.0812,552,700——
2012-06-29$67.56$157.0618,286,000——
2012-06-28$66.94$155.6212,110,900——
2012-06-27$66.84$155.3917,594,200——
2012-06-26$66.42$154.4111,100,000——
2012-06-25$66.50$154.6013,734,500——
2012-06-22$66.63$154.9018,965,700——
2012-06-21$66.39$154.3424,545,300——
2012-06-20$67.00$155.7621,254,600——
2012-06-19$66.72$155.1123,615,400——
2012-06-18$66.30$154.1325,750,000——
2012-06-15$66.01$153.4625,992,800——
2012-06-14$65.45$152.1534,314,900——
2012-06-13$64.45$149.8398,440,200——
2012-06-12$63.08$146.6526,655,400——
2012-06-11$62.12$144.4112,226,400——
2012-06-08$62.98$146.4111,249,500——
2012-06-07$62.80$145.9912,959,300——
2012-06-06$62.80$145.9911,562,500——
2012-06-05$62.21$144.629,523,400——
2012-06-04$62.34$144.929,200,000——
2012-06-01$61.78$143.6212,061,100——
2012-05-31$62.43$145.1313,297,100——
2012-05-30$62.21$144.629,414,700——
2012-05-29$62.59$145.5110,089,700——
2012-05-25$62.51$145.3211,208,500——
2012-05-24$63.10$146.699,309,400——
2012-05-23$63.27$145.6711,269,100——
2012-05-22$63.52$146.248,409,300——
2012-05-21$63.47$146.138,784,900——
2012-05-18$63.35$145.8513,781,300——
2012-05-17$63.55$146.317,993,500——
2012-05-16$63.71$146.6810,018,400——
2012-05-15$63.61$146.458,500,000——
2012-05-14$63.93$147.1939,687,800——
2012-05-11$64.34$148.1337,824,600——
2012-05-10$64.57$148.667,702,000——
2012-05-09$64.28$147.9910,649,400——
2012-05-08$64.98$149.6112,491,900——
2012-05-07$64.80$149.198,387,800——
2012-05-04$64.74$149.0510,301,300——
2012-05-03$65.34$150.4310,431,800——
2012-05-02$65.33$150.418,349,700——
2012-05-01$65.22$150.1610,107,900——
2012-04-30$65.10$149.8811,362,300——
2012-04-27$64.84$149.2810,746,700——
2012-04-26$64.75$149.089,139,200——
2012-04-25$64.43$148.3411,162,800——
2012-04-24$63.77$146.829,022,400——
2012-04-23$63.37$145.9010,120,900——
2012-04-20$63.71$146.6814,320,700——
2012-04-19$63.03$145.1215,189,000——
2012-04-18$63.26$145.6520,567,700——
2012-04-17$64.22$147.8618,322,900——
2012-04-16$63.98$147.3010,502,400——
2012-04-13$63.54$146.2911,226,600——
2012-04-12$64.15$147.6913,122,300——
2012-04-11$64.13$147.6510,434,100——
2012-04-10$64.20$147.8112,793,200——
2012-04-09$64.92$149.476,363,400——
2012-04-05$65.34$150.437,922,700——
2012-04-04$65.39$150.559,432,300——
2012-04-03$65.88$151.689,128,400——
2012-04-02$66.21$152.448,785,900——
2012-03-30$65.96$151.8611,307,700——
2012-03-29$65.54$150.909,553,300——
2012-03-28$65.62$151.0810,305,500——
2012-03-27$65.40$150.5710,723,800——
2012-03-26$65.17$150.048,503,800——
2012-03-23$64.55$148.628,062,500——
2012-03-22$64.46$148.4110,621,300——
2012-03-21$64.76$149.107,839,600——
2012-03-20$64.96$149.567,760,400——
2012-03-19$65.21$150.147,321,800——
2012-03-16$65.12$149.9317,707,000——
2012-03-15$65.07$149.8111,372,900——
2012-03-14$65.08$149.849,612,200——
2012-03-13$65.33$150.419,884,100——
2012-03-12$65.10$149.887,284,700——
2012-03-09$64.74$149.058,410,600——
2012-03-08$64.85$149.3111,311,100——
2012-03-07$64.30$148.048,591,800——
2012-03-06$64.35$148.169,511,100——
2012-03-05$64.91$149.447,601,000——
2012-03-02$64.77$149.126,063,900——
2012-03-01$64.83$149.268,813,800——
2012-02-29$65.08$149.8411,489,100——
2012-02-28$65.18$150.0711,581,400——
2012-02-27$64.45$148.398,523,000——
2012-02-24$64.46$148.4110,478,200——
2012-02-23$65.10$148.578,991,500——
2012-02-22$65.00$148.348,150,600——
2012-02-21$65.04$148.438,081,700——
2012-02-17$64.99$148.329,057,500——
2012-02-16$64.92$148.168,194,500——
2012-02-15$64.65$147.549,023,400——
2012-02-14$64.61$147.458,978,500——
2012-02-13$64.68$147.619,662,500——
2012-02-10$64.60$147.4313,954,200——
2012-02-09$64.89$148.0910,936,200——
2012-02-08$65.24$148.896,889,400——
2012-02-07$65.26$148.939,248,100——
2012-02-06$65.19$148.789,535,700——
2012-02-03$65.64$149.809,036,200——
2012-02-02$65.59$149.698,282,400——
2012-02-01$65.69$149.9212,275,900——
2012-01-31$65.91$150.4213,562,900——
2012-01-30$65.71$149.967,482,100——
2012-01-27$65.56$149.6210,466,300——
2012-01-26$65.70$149.9412,546,100——
2012-01-25$65.22$148.8410,531,400——
2012-01-24$65.00$148.3412,367,900——
2012-01-23$65.00$148.3410,125,000——
2012-01-20$65.27$148.9614,715,500——
2012-01-19$65.19$148.7811,699,800——
2012-01-18$65.28$148.988,095,600——
2012-01-17$65.12$148.628,359,900——
2012-01-13$65.26$148.938,978,800——
2012-01-12$65.23$148.877,402,900——
2012-01-11$65.13$148.646,784,600——
2012-01-10$65.20$148.808,476,600——
2012-01-09$64.93$148.187,934,600——
2012-01-06$64.83$147.9515,359,900——
2012-01-05$65.40$149.2511,886,900——
2012-01-04$65.48$149.449,243,100——
2012-01-03$65.88$150.3516,116,200——