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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$157.38$464.755,099,900——
2020-12-30$156.05$460.835,412,800——
2020-12-29$154.14$455.195,212,000——
2020-12-28$153.19$452.383,855,500——
2020-12-24$152.47$450.252,114,900——
2020-12-23$151.94$448.694,607,300——
2020-12-22$152.72$450.994,699,500——
2020-12-21$153.02$451.887,893,400——
2020-12-18$154.51$456.2817,137,200——
2020-12-17$153.62$453.659,920,300——
2020-12-16$149.67$441.998,486,100——
2020-12-15$150.57$444.647,612,600——
2020-12-14$149.07$440.218,547,300——
2020-12-11$152.95$451.675,977,400——
2020-12-10$152.25$449.607,392,900——
2020-12-09$153.10$452.118,440,100——
2020-12-08$151.55$447.548,339,800——
2020-12-07$148.97$439.926,634,700——
2020-12-04$150.27$443.766,747,100——
2020-12-03$149.00$440.017,310,500——
2020-12-02$148.14$437.477,745,500——
2020-12-01$147.45$435.439,738,200——
2020-11-30$144.68$427.2515,663,200——
2020-11-27$144.00$425.243,059,000——
2020-11-25$143.68$424.307,594,600——
2020-11-24$143.87$424.8611,034,800——
2020-11-23$143.87$424.867,318,300——
2020-11-20$146.36$429.236,354,900——
2020-11-19$147.14$431.527,987,700——
2020-11-18$147.37$432.196,661,000——
2020-11-17$149.35$438.007,297,700——
2020-11-16$150.85$442.406,266,400——
2020-11-13$149.90$439.615,893,500——
2020-11-12$148.30$434.924,710,300——
2020-11-11$147.80$433.456,382,400——
2020-11-10$148.28$434.867,386,500——
2020-11-09$146.08$428.4112,351,600——
2020-11-06$142.25$417.175,942,500——
2020-11-05$139.76$409.878,016,200——
2020-11-04$139.40$408.8210,263,500——
2020-11-03$138.50$406.186,363,000——
2020-11-02$138.69$406.737,088,000——
2020-10-30$137.11$402.107,364,100——
2020-10-29$137.19$402.337,205,400——
2020-10-28$138.36$405.778,426,100——
2020-10-27$143.15$419.814,890,100——
2020-10-26$143.97$422.226,929,500——
2020-10-23$145.24$425.944,154,400——
2020-10-22$145.08$425.475,279,700——
2020-10-21$143.93$422.105,221,300——
2020-10-20$144.55$423.925,325,400——
2020-10-19$144.32$423.257,250,800——
2020-10-16$148.10$434.336,097,000——
2020-10-15$147.19$431.665,978,600——
2020-10-14$148.10$434.337,706,400——
2020-10-13$148.36$435.0911,057,600——
2020-10-12$151.84$445.307,273,200——
2020-10-09$150.97$442.755,054,100——
2020-10-08$148.89$436.654,413,500——
2020-10-07$147.88$433.695,603,100——
2020-10-06$146.26$428.935,118,200——
2020-10-05$148.23$434.714,992,800——
2020-10-02$146.24$428.885,485,600——
2020-10-01$147.32$432.046,457,800——
2020-09-30$148.88$436.628,487,700——
2020-09-29$147.06$431.286,768,600——
2020-09-28$147.11$431.435,843,200——
2020-09-25$145.66$427.175,531,200——
2020-09-24$144.67$424.275,614,800——
2020-09-23$144.44$423.608,784,400——
2020-09-22$144.21$422.925,295,900——
2020-09-21$145.10$425.537,574,500——
2020-09-18$149.18$437.5012,174,000——
2020-09-17$147.17$431.605,461,400——
2020-09-16$148.40$435.214,323,000——
2020-09-15$148.89$436.653,658,800——
2020-09-14$148.35$435.064,375,800——
2020-09-11$147.78$433.393,934,700——
2020-09-10$146.91$430.846,191,800——
2020-09-09$149.70$439.026,960,700——
2020-09-08$147.26$431.878,756,800——
2020-09-04$148.59$435.777,200,100——
2020-09-03$149.55$438.588,672,800——
2020-09-02$153.83$451.136,881,900——
2020-09-01$151.52$444.366,307,700——
2020-08-31$153.41$449.906,362,700——
2020-08-28$153.64$450.585,395,700——
2020-08-27$152.98$448.645,575,400——
2020-08-26$152.30$446.658,008,300——
2020-08-25$152.06$445.943,863,500——
2020-08-24$152.15$446.215,387,900——
2020-08-21$152.76$445.036,722,800——
2020-08-20$151.42$441.134,874,700——
2020-08-19$150.39$438.137,816,300——
2020-08-18$150.09$437.264,322,600——
2020-08-17$148.99$434.054,306,900——
2020-08-14$148.24$431.874,240,200——
2020-08-13$148.00$431.175,155,500——
2020-08-12$149.66$436.005,257,300——
2020-08-11$146.97$428.176,388,400——
2020-08-10$148.03$431.254,096,600——
2020-08-07$148.60$432.923,635,100——
2020-08-06$147.55$429.864,837,900——
2020-08-05$148.40$432.335,467,500——
2020-08-04$147.22$428.904,162,200——
2020-08-03$147.35$429.274,078,700——
2020-07-31$145.76$424.648,259,600——
2020-07-30$146.84$427.795,922,500——
2020-07-29$146.54$426.914,489,100——
2020-07-28$146.83$427.764,842,200——
2020-07-27$147.18$428.785,675,200——
2020-07-24$148.12$431.525,405,900——
2020-07-23$149.61$435.866,566,300——
2020-07-22$150.01$437.025,910,200——
2020-07-21$149.74$436.245,575,900——
2020-07-20$149.60$435.836,191,500——
2020-07-17$149.35$435.107,441,100——
2020-07-16$149.25$434.819,304,700——
2020-07-15$148.26$431.938,512,800——
2020-07-14$147.92$430.937,447,100——
2020-07-13$145.21$423.046,951,900——
2020-07-10$142.37$414.774,282,400——
2020-07-09$142.49$415.125,738,600——
2020-07-08$143.27$417.396,257,400——
2020-07-07$142.85$416.165,622,600——
2020-07-06$142.98$416.546,156,400——
2020-07-02$140.97$410.695,152,200——
2020-07-01$140.38$408.976,174,800——
2020-06-30$140.63$409.707,738,300——
2020-06-29$139.04$405.065,309,800——
2020-06-26$137.81$401.4812,849,700——
2020-06-25$139.67$406.907,421,200——
2020-06-24$139.82$407.348,211,200——
2020-06-23$142.86$416.195,921,600——
2020-06-22$143.39$417.745,285,600——
2020-06-19$143.83$419.0212,206,900——
2020-06-18$143.41$417.804,797,400——
2020-06-17$144.02$419.575,100,100——
2020-06-16$144.46$420.857,579,100——
2020-06-15$141.25$411.508,649,600——
2020-06-12$142.15$414.128,687,400——
2020-06-11$140.87$410.4011,913,300——
2020-06-10$147.80$430.5810,137,100——
2020-06-09$145.96$425.228,247,200——
2020-06-08$146.77$427.587,555,600——
2020-06-05$147.30$429.139,725,400——
2020-06-04$146.73$427.478,170,500——
2020-06-03$148.65$433.066,339,500——
2020-06-02$148.25$431.906,078,300——
2020-06-01$147.19$428.816,141,800——
2020-05-29$148.75$433.358,504,000——
2020-05-28$146.97$428.176,189,600——
2020-05-27$144.89$422.117,950,000——
2020-05-26$144.56$421.157,072,300——
2020-05-22$144.37$420.596,140,900——
2020-05-21$146.71$424.476,487,300——
2020-05-20$147.68$427.275,713,400——
2020-05-19$149.02$431.156,107,300——
2020-05-18$150.52$435.497,388,400——
2020-05-15$150.44$435.2610,340,400——
2020-05-14$147.64$427.166,871,400——
2020-05-13$147.13$425.686,970,500——
2020-05-12$147.14$425.717,039,200——
2020-05-11$149.11$431.415,887,500——
2020-05-08$148.70$430.224,712,100——
2020-05-07$147.59$427.015,570,500——
2020-05-06$148.08$428.436,191,600——
2020-05-05$149.50$432.546,562,300——
2020-05-04$148.27$428.987,198,400——
2020-05-01$148.29$429.047,309,000——
2020-04-30$150.04$434.1014,829,600——
2020-04-29$150.24$434.689,285,200——
2020-04-28$151.39$438.018,558,700——
2020-04-27$154.29$446.408,924,000——
2020-04-24$154.86$448.058,653,400——
2020-04-23$155.51$449.9310,665,000——
2020-04-22$152.99$442.6411,515,600——
2020-04-21$149.68$433.069,951,100——
2020-04-20$151.67$438.8212,226,200——
2020-04-17$152.02$439.8310,920,000——
2020-04-16$149.67$433.0312,181,700——
2020-04-15$147.66$427.2211,962,300——
2020-04-14$146.03$422.5013,838,000——
2020-04-13$139.77$404.398,153,200——
2020-04-09$141.23$408.6111,125,400——
2020-04-08$143.26$414.4910,758,200——
2020-04-07$137.48$397.7611,567,100——
2020-04-06$139.76$404.3614,994,400——
2020-04-03$134.17$388.1910,071,200——
2020-04-02$133.15$385.2311,594,500——
2020-04-01$128.81$372.6812,606,100——
2020-03-31$131.13$379.3915,746,100——
2020-03-30$133.01$384.8321,754,000——
2020-03-27$123.16$356.3312,133,200——
2020-03-26$126.57$366.2015,066,800——
2020-03-25$119.40$345.4513,986,100——
2020-03-24$119.18$344.8217,604,800——
2020-03-23$111.14$321.5520,815,200——
2020-03-20$119.89$346.8719,785,100——
2020-03-19$127.05$367.5918,482,300——
2020-03-18$134.96$390.4717,521,100——
2020-03-17$136.59$395.1918,911,800——
2020-03-16$127.13$367.8218,877,900——
2020-03-13$134.29$388.5320,084,200——
2020-03-12$125.41$362.8421,539,200——
2020-03-11$131.80$381.3317,763,400——
2020-03-10$141.64$409.8012,698,100——
2020-03-09$136.44$394.7513,848,600——
2020-03-06$142.03$410.9312,239,100——
2020-03-05$142.01$410.8711,339,200——
2020-03-04$143.48$415.1210,560,500——
2020-03-03$135.59$392.2913,662,500——
2020-03-02$140.02$405.1111,508,200——
2020-02-28$134.48$389.0819,820,300——
2020-02-27$139.12$402.5112,566,700——
2020-02-26$143.68$415.7010,093,800——
2020-02-25$144.65$418.5110,529,000——
2020-02-24$145.91$422.1510,588,900——
2020-02-21$149.93$431.037,776,800——
2020-02-20$148.37$426.557,464,700——
2020-02-19$148.94$428.196,115,200——
2020-02-18$149.14$428.767,230,700——
2020-02-14$150.13$431.615,716,300——
2020-02-13$150.09$431.495,480,200——
2020-02-12$151.09$434.375,166,800——
2020-02-11$151.99$436.963,715,300——
2020-02-10$151.86$436.584,835,600——
2020-02-07$151.89$436.675,700,300——
2020-02-06$153.53$441.386,201,200——
2020-02-05$153.99$442.715,979,900——
2020-02-04$151.60$435.846,541,400——
2020-02-03$150.17$431.725,765,200——
2020-01-31$148.87$427.998,651,700——
2020-01-30$150.36$432.276,470,600——
2020-01-29$150.54$432.796,288,600——
2020-01-28$149.50$429.807,336,600——
2020-01-27$148.75$427.647,587,100——
2020-01-24$148.32$426.419,051,900——
2020-01-23$148.53$427.018,671,900——
2020-01-22$148.25$426.2010,305,300——
2020-01-21$149.27$429.149,543,900——
2020-01-17$149.17$428.859,083,600——
2020-01-16$148.20$426.066,476,000——
2020-01-15$147.01$422.644,960,300——
2020-01-14$146.52$421.237,037,500——
2020-01-13$145.70$418.874,593,200——
2020-01-10$145.06$417.035,042,600——
2020-01-09$145.39$417.986,112,700——
2020-01-08$144.96$416.756,605,800——
2020-01-07$144.98$416.807,382,900——
2020-01-06$144.10$414.277,731,300——
2020-01-03$144.28$414.795,752,400——
2020-01-02$145.97$419.655,777,000——