Johnson & Johnson Stock Price History
NYSE: JNJHealth CareBiotechnology: Pharmaceutical PreparationsUSD
261.44+4.96 (+1.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JNJ price history at a glance
The price history for Johnson & Johnson (JNJ) on this page begins on December 29, 1969, when the stock closed at $1.22; it most recently closed at $261.44 on October 5, 2026. The highest price in this record is $281.07, reached on August 31, 2026; the latest close is 7.0% below that peak. Across the 56 complete calendar years in the table, JNJ finished higher in 36 and lower in 20. Its best year was 1971 (+72.8%) and its worst was 1974 (-23.6%).
Over roughly 57 years the share price changed +21350.6%, a 9.9% compound annual price return (excluding dividends). In the last 12 months alone, JNJ has gained 37.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $281.07
- Date of high
- Aug 31, 2026
- Low since 1969
- $0.776
- Date of low
- May 25, 1970
- 52-week high
- $281.07
- 52-week low
- $184.66
- Last close
- $261.44
JNJ returns
1 week
+2.11%
1 month
-2.11%
3 months
+1.74%
6 months
+9.64%
Year to date
+26.33%
1 year
+37.08%
3 years
+66.68%
5 years
+62.08%
JNJ price return, excluding dividends.
JNJ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 261.44 | +26.09% |
| 2025 | 207.35 | +43.80% |
| 2024 | 144.19 | -8.01% |
| 2023 | 156.74 | -11.27% |
| 2022 | 176.65 | +3.26% |
| 2021 | 171.07 | +8.70% |
| 2020 | 157.38 | +9.08% |
| 2019 | 144.28 | +12.87% |
| 2018 | 127.83 | -8.51% |
| 2017 | 139.72 | +21.27% |
| 2016 | 115.21 | +12.16% |
| 2015 | 102.72 | -1.72% |
| 2014 | 104.52 | +13.79% |
| 2013 | 91.85 | +28.37% |
| 2012 | 71.55 | +9.10% |
| 2011 | 65.58 | +6.03% |
| 2010 | 61.85 | -3.97% |
| 2009 | 64.41 | +6.20% |
| 2008 | 60.65 | -7.88% |
| 2007 | 65.84 | -0.27% |
| 2006 | 66.02 | +9.85% |
| 2005 | 60.10 | -5.23% |
| 2004 | 63.42 | +22.76% |
| 2003 | 51.66 | -9.07% |
| 2002 | 56.81 | -2.29% |
| 2001 | 58.14 | +10.68% |
| 2000 | 52.53 | +12.67% |
| 1999 | 46.63 | +11.18% |
| 1998 | 41.94 | +28.91% |
| 1997 | 32.53 | +29.48% |
| 1996 | 25.13 | +17.54% |
| 1995 | 21.38 | +56.16% |
| 1994 | 13.69 | +22.01% |
| 1993 | 11.22 | -11.14% |
| 1992 | 12.63 | -9.62% |
| 1991 | 13.97 | +62.55% |
| 1990 | 8.59 | +15.79% |
| 1989 | 7.42 | +39.50% |
| 1988 | 5.32 | +13.69% |
| 1987 | 4.68 | +11.13% |
| 1986 | 4.21 | +29.57% |
| 1985 | 3.25 | +45.45% |
| 1984 | 2.23 | -12.54% |
| 1983 | 2.55 | -17.63% |
| 1982 | 3.10 | +33.67% |
| 1981 | 2.32 | +11.52% |
| 1980 | 2.08 | +28.04% |
| 1979 | 1.63 | +5.76% |
| 1978 | 1.54 | -3.91% |
| 1977 | 1.60 | -1.60% |
| 1976 | 1.63 | -13.45% |
| 1975 | 1.88 | +9.24% |
| 1974 | 1.72 | -23.61% |
| 1973 | 2.25 | -17.24% |
| 1972 | 2.72 | +32.49% |
| 1971 | 2.05 | +72.81% |
| 1970 | 1.19 | -2.57% |
| 1969* | 1.22 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
JNJ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 255.09 | 261.60 | 254.99 | 261.44 | +1.93% | |
| 256.22 | 257.80 | 251.95 | 256.48 | -0.76% | |
| 256.21 | 260.68 | 255.73 | 258.45 | +1.44% | |
| 254.15 | 255.48 | 251.17 | 254.78 | +0.73% | |
| 256.00 | 256.24 | 252.51 | 252.93 | -1.21% | |
| 259.38 | 259.38 | 255.12 | 256.03 | -1.02% | |
| 263.68 | 263.98 | 258.33 | 258.66 | -2.30% | |
| 267.91 | 268.48 | 264.51 | 264.74 | -1.06% | |
| 269.11 | 271.89 | 265.59 | 267.57 | -1.61% | |
| 270.17 | 273.78 | 269.27 | 271.95 | +0.27% | |
| 271.70 | 272.25 | 269.26 | 271.22 | +0.20% | |
| 269.52 | 275.23 | 269.01 | 270.68 | +0.56% | |
| 269.47 | 272.14 | 266.50 | 269.17 | -0.01% | |
| 267.51 | 270.10 | 265.04 | 269.19 | -0.10% | |
| 271.74 | 273.73 | 268.50 | 269.47 | -0.19% | |
| 269.45 | 272.11 | 267.20 | 269.99 | -0.09% | |
| 268.00 | 270.87 | 267.11 | 270.22 | +1.10% | |
| 266.81 | 268.65 | 266.30 | 267.28 | +0.03% | |
| 265.81 | 267.20 | 260.68 | 267.20 | +0.33% | |
| 271.00 | 271.55 | 266.19 | 266.32 | +0.28% | |
| 268.03 | 270.40 | 265.25 | 265.58 | -0.29% | |
| 270.21 | 271.27 | 265.72 | 266.35 | -0.27% | |
| 268.51 | 270.10 | 266.73 | 267.08 | -0.76% | |
| 271.28 | 271.99 | 266.88 | 269.12 | -2.22% | |
| 275.13 | 277.80 | 274.75 | 275.23 | -1.15% | |
| 277.32 | 278.89 | 273.16 | 278.43 | +1.17% | |
| 274.74 | 281.07 | 273.53 | 275.21 | +1.48% | |
| 270.83 | 271.91 | 267.02 | 271.19 | +2.01% | |
| 267.13 | 267.77 | 265.17 | 265.85 | -0.82% | |
| 265.78 | 268.38 | 264.27 | 268.04 | +0.85% | |
| 268.45 | 268.45 | 263.83 | 265.77 | -1.57% | |
| 271.97 | 272.91 | 269.55 | 270.00 | -1.15% | |
| 271.00 | 273.80 | 270.18 | 273.14 | +0.04% | |
| 269.74 | 273.98 | 268.57 | 273.04 | +1.04% | |
| 267.83 | 272.66 | 267.00 | 270.24 | +1.07% | |
| 273.40 | 273.40 | 267.37 | 267.37 | -2.21% | |
| 273.00 | 276.47 | 270.56 | 273.41 | +0.85% | |
| 267.67 | 271.73 | 266.33 | 271.11 | +3.33% | |
| 258.87 | 264.28 | 258.01 | 262.37 | +0.78% | |
| 260.65 | 261.71 | 259.16 | 260.35 | -0.66% | |
| 261.73 | 262.62 | 259.65 | 262.08 | +0.47% | |
| 256.00 | 261.41 | 255.26 | 260.86 | +0.41% | |
| 261.23 | 264.15 | 258.36 | 259.80 | -0.77% | |
| 259.06 | 262.00 | 258.55 | 261.81 | +0.99% | |
| 255.89 | 259.60 | 255.12 | 259.24 | +0.88% | |
| 261.71 | 262.11 | 255.28 | 256.98 | -0.24% | |
| 255.25 | 259.32 | 254.47 | 257.59 | +1.04% | |
| 254.41 | 255.52 | 250.44 | 254.93 | +0.20% | |
| 254.97 | 257.75 | 250.91 | 254.41 | -0.76% | |
| 256.01 | 258.48 | 253.29 | 256.35 | +0.21% | |
| 259.03 | 260.52 | 254.56 | 255.82 | -3.66% | |
| 268.50 | 269.34 | 264.79 | 265.53 | -0.45% | |
| 270.00 | 274.90 | 266.18 | 266.73 | +0.29% | |
| 262.55 | 268.80 | 261.35 | 265.95 | +0.97% | |
| 261.43 | 263.71 | 259.61 | 263.40 | +1.59% | |
| 255.24 | 260.20 | 254.42 | 259.27 | +1.42% | |
| 252.76 | 256.29 | 251.21 | 255.63 | +2.00% | |
| 247.45 | 251.34 | 245.49 | 250.61 | +0.72% | |
| 252.01 | 254.18 | 248.63 | 248.82 | -1.67% | |
| 252.59 | 255.66 | 251.95 | 253.04 | +1.23% | |
| 248.90 | 253.55 | 246.30 | 249.97 | +1.19% | |
| 250.09 | 256.83 | 246.05 | 247.02 | -2.69% | |
| 255.53 | 256.39 | 252.14 | 253.85 | -1.52% | |
| 257.95 | 259.53 | 256.15 | 257.77 | +0.31% | |
| 260.19 | 261.30 | 255.52 | 256.98 | -0.82% | |
| 260.63 | 263.45 | 258.13 | 259.10 | -1.63% | |
| 268.60 | 268.60 | 263.13 | 263.40 | -1.44% | |
| 264.89 | 269.43 | 264.05 | 267.24 | +3.05% | |
| 260.23 | 261.38 | 255.93 | 259.33 | -1.41% | |
| 255.78 | 263.10 | 254.00 | 263.04 | +3.57% | |
| 253.25 | 254.20 | 251.08 | 253.98 | +0.00% | |
| 259.00 | 259.90 | 253.17 | 253.97 | -1.76% | |
| 253.19 | 258.58 | 252.03 | 258.51 | +1.51% | |
| 248.27 | 255.11 | 247.87 | 254.66 | +3.99% | |
| 241.27 | 248.19 | 240.89 | 244.88 | +1.61% | |
| 239.89 | 243.04 | 238.75 | 241.00 | +0.80% | |
| 235.64 | 239.80 | 234.35 | 239.08 | +3.37% | |
| 228.95 | 231.45 | 227.50 | 231.29 | +1.27% | |
| 231.78 | 232.75 | 227.60 | 228.39 | -2.48% | |
| 234.03 | 235.43 | 230.70 | 234.20 | -0.42% | |
| 236.37 | 236.37 | 231.02 | 235.18 | -0.20% | |
| 239.00 | 239.50 | 233.58 | 235.66 | -2.16% | |
| 240.00 | 240.91 | 237.52 | 240.87 | +1.07% | |
| 240.00 | 241.60 | 238.14 | 238.33 | -0.07% | |
| 238.85 | 240.93 | 237.05 | 238.49 | +0.63% | |
| 232.38 | 237.71 | 230.41 | 237.00 | +2.08% | |
| 232.77 | 234.95 | 230.56 | 232.16 | -0.26% | |
| 230.00 | 235.22 | 229.00 | 232.77 | +2.02% | |
| 227.09 | 228.67 | 225.90 | 228.17 | +2.21% | |
| 222.45 | 224.93 | 222.00 | 223.24 | +0.16% | |
| 222.58 | 225.50 | 221.17 | 222.89 | -0.28% | |
| 223.20 | 224.44 | 220.84 | 223.51 | -0.81% | |
| 231.23 | 231.50 | 224.59 | 225.33 | -2.37% | |
| 230.03 | 231.87 | 229.73 | 230.80 | -0.21% | |
| 229.98 | 232.89 | 229.02 | 231.29 | +0.48% | |
| 233.00 | 233.24 | 229.08 | 230.18 | -1.78% | |
| 233.00 | 235.50 | 232.72 | 234.34 | +1.13% | |
| 229.32 | 231.89 | 227.35 | 231.73 | +1.05% | |
| 231.69 | 232.00 | 229.17 | 229.32 | -0.30% | |
| 228.94 | 230.85 | 228.04 | 230.00 | +0.47% | |
| 226.71 | 229.70 | 225.86 | 228.92 | +0.97% | |
| 230.77 | 232.14 | 226.44 | 226.71 | -1.77% | |
| 231.00 | 231.76 | 229.16 | 230.80 | +0.16% | |
| 225.82 | 230.80 | 225.44 | 230.42 | +2.75% | |
| 223.00 | 227.65 | 221.65 | 224.26 | +1.28% | |
| 221.32 | 223.28 | 220.37 | 221.43 | +0.05% | |
| 222.94 | 223.37 | 220.92 | 221.32 | -0.53% | |
| 224.78 | 224.78 | 220.63 | 222.51 | -0.94% | |
| 225.25 | 226.34 | 222.95 | 224.62 | -0.41% | |
| 225.39 | 226.53 | 224.90 | 225.55 | +0.60% | |
| 225.51 | 227.07 | 223.58 | 224.20 | -1.32% | |
| 229.06 | 229.77 | 227.02 | 227.19 | -1.16% | |
| 227.95 | 231.16 | 227.81 | 229.85 | +1.10% | |
| 225.52 | 228.71 | 224.86 | 227.35 | -0.19% | |
| 227.73 | 231.03 | 226.37 | 227.79 | +1.09% | |
| 225.77 | 227.91 | 224.35 | 225.34 | -0.95% | |
| 229.03 | 229.99 | 227.02 | 227.50 | -1.37% | |
| 227.25 | 231.39 | 227.03 | 230.65 | +2.01% | |
| 226.18 | 227.48 | 223.78 | 226.10 | -0.03% | |
| 229.35 | 229.69 | 224.70 | 226.16 | -1.96% | |
| 234.81 | 235.26 | 229.53 | 230.69 | -1.49% | |
| 234.36 | 235.54 | 232.04 | 234.18 | -0.15% | |
| 237.42 | 238.14 | 232.12 | 234.54 | -1.73% | |
| 239.94 | 240.42 | 236.75 | 238.67 | -0.60% | |
| 235.01 | 242.19 | 233.25 | 240.10 | +0.90% | |
| 237.71 | 238.39 | 235.18 | 237.96 | -0.21% | |
| 242.00 | 242.26 | 237.91 | 238.46 | -1.18% | |
| 241.30 | 244.20 | 240.54 | 241.31 | +0.00% | |
| 236.64 | 241.33 | 233.90 | 241.30 | +1.21% | |
| 240.78 | 240.78 | 236.01 | 238.41 | -1.06% | |
| 242.65 | 243.52 | 240.50 | 240.97 | -0.85% | |
| 245.11 | 247.21 | 241.87 | 243.04 | -0.44% | |
| 245.60 | 247.20 | 243.74 | 244.12 | -0.13% | |
| 243.01 | 245.33 | 242.65 | 244.44 | +0.80% | |
| 243.49 | 244.21 | 240.51 | 242.49 | +0.85% | |
| 241.19 | 242.68 | 239.13 | 240.45 | +0.51% | |
| 240.00 | 241.65 | 238.93 | 239.24 | -0.29% | |
| 236.80 | 241.46 | 235.73 | 239.93 | +1.98% | |
| 234.14 | 236.00 | 232.24 | 235.27 | -0.06% | |
| 237.40 | 238.31 | 234.25 | 235.42 | +0.02% | |
| 236.83 | 238.29 | 234.50 | 235.37 | -0.94% | |
| 238.34 | 239.26 | 236.31 | 237.60 | +0.13% | |
| 237.87 | 239.11 | 235.42 | 237.28 | -0.35% | |
| 243.58 | 244.14 | 237.22 | 238.11 | -2.09% | |
| 243.92 | 245.06 | 241.67 | 243.19 | +0.69% | |
| 244.21 | 245.59 | 241.50 | 241.52 | -0.21% | |
| 241.46 | 244.40 | 240.30 | 242.04 | -0.39% | |
| 242.87 | 243.69 | 241.36 | 242.99 | -0.30% | |
| 242.30 | 245.00 | 240.82 | 243.71 | +0.46% | |
| 240.87 | 244.09 | 240.04 | 242.59 | +0.91% | |
| 238.12 | 240.79 | 235.43 | 240.40 | +0.32% | |
| 242.63 | 243.00 | 235.93 | 239.63 | -2.31% | |
| 245.75 | 246.57 | 243.18 | 245.30 | -0.59% | |
| 246.46 | 247.88 | 244.36 | 246.75 | -0.73% | |
| 249.19 | 251.71 | 246.87 | 248.56 | +0.05% | |
| 244.03 | 248.94 | 242.50 | 248.43 | +2.04% | |
| 245.11 | 245.47 | 242.02 | 243.47 | -0.69% | |
| 244.86 | 247.25 | 243.72 | 245.17 | -0.45% | |
| 245.35 | 247.25 | 244.54 | 246.28 | +0.18% | |
| 243.63 | 246.81 | 242.60 | 245.84 | +1.38% | |
| 246.47 | 246.88 | 240.28 | 242.49 | -1.79% | |
| 244.62 | 246.96 | 244.27 | 246.91 | +0.78% | |
| 243.24 | 245.07 | 242.82 | 244.99 | +0.68% | |
| 244.13 | 244.49 | 241.87 | 243.33 | -0.05% | |
| 244.59 | 244.95 | 242.61 | 243.45 | -0.45% | |
| 240.48 | 246.35 | 239.68 | 244.55 | +1.53% | |
| 239.34 | 241.26 | 237.40 | 240.86 | +1.05% | |
| 239.98 | 240.50 | 237.88 | 238.35 | -0.12% | |
| 240.25 | 240.74 | 237.04 | 238.64 | -0.56% | |
| 238.96 | 240.94 | 237.98 | 239.99 | +0.93% | |
| 235.00 | 239.58 | 234.99 | 237.79 | +1.42% | |
| 235.00 | 235.83 | 232.94 | 234.47 | +0.59% | |
| 231.50 | 235.20 | 230.48 | 233.10 | +1.02% | |
| 228.32 | 231.19 | 227.25 | 230.75 | +1.54% | |
| 228.26 | 228.50 | 225.33 | 227.25 | -0.02% | |
| 228.81 | 230.00 | 227.08 | 227.29 | -0.19% | |
| 226.40 | 228.57 | 226.08 | 227.72 | +1.46% | |
| 222.00 | 225.50 | 220.70 | 224.44 | +1.33% | |
| 220.21 | 222.03 | 220.00 | 221.49 | +0.61% | |
| 219.80 | 221.21 | 217.84 | 220.14 | +0.76% | |
| 218.77 | 222.17 | 218.10 | 218.49 | +0.22% | |
| 211.00 | 218.68 | 210.50 | 218.01 | -0.09% | |
| 217.09 | 218.73 | 214.50 | 218.21 | -0.21% | |
| 219.04 | 220.11 | 218.14 | 218.66 | -0.41% | |
| 218.23 | 219.75 | 215.91 | 219.57 | +0.47% | |
| 214.73 | 218.86 | 214.15 | 218.55 | +2.29% | |
| 209.91 | 214.39 | 208.86 | 213.65 | +1.87% | |
| 205.55 | 209.90 | 203.85 | 209.72 | +2.61% | |
| 205.91 | 206.70 | 204.01 | 204.39 | -0.66% | |
| 206.93 | 208.98 | 204.97 | 205.75 | -0.84% | |
| 205.26 | 208.26 | 205.03 | 207.49 | +1.32% | |
| 204.60 | 206.71 | 204.12 | 204.79 | +0.23% | |
| 205.87 | 205.94 | 200.91 | 204.31 | -1.47% | |
| 206.82 | 207.39 | 203.68 | 207.35 | +0.19% | |
| 206.91 | 207.50 | 206.37 | 206.95 | +0.02% | |
| 207.51 | 207.69 | 206.52 | 206.91 | -0.31% | |
| 208.00 | 209.47 | 207.38 | 207.56 | -0.03% | |
| 207.53 | 208.04 | 206.71 | 207.63 | -0.07% | |
| 206.00 | 207.94 | 205.57 | 207.78 | +0.97% | |
| 205.02 | 206.53 | 203.28 | 205.78 | -0.74% | |
| 206.13 | 208.08 | 205.50 | 207.32 | +0.46% | |
| 207.56 | 209.24 | 206.03 | 206.37 | -0.93% | |
| 209.80 | 211.06 | 207.76 | 208.31 | -0.96% | |
| 209.39 | 211.52 | 208.46 | 210.33 | +0.49% | |
| 214.00 | 214.73 | 208.81 | 209.30 | -2.27% | |
| 210.35 | 215.19 | 209.01 | 214.17 | +1.22% | |
| 210.28 | 212.27 | 208.96 | 211.58 | +0.75% | |
| 207.90 | 211.24 | 207.83 | 210.01 | +1.68% | |
| 200.59 | 206.80 | 200.18 | 206.54 | +3.29% | |
| 202.92 | 205.54 | 199.91 | 199.96 | -0.82% | |
| 202.66 | 203.26 | 200.99 | 201.62 | -0.15% | |
| 202.98 | 203.45 | 200.81 | 201.93 | -0.27% | |
| 204.59 | 204.86 | 201.71 | 202.48 | -1.39% | |
| 205.90 | 207.02 | 204.99 | 205.33 | -0.04% | |
| 205.24 | 205.61 | 203.10 | 205.42 | +0.04% | |
| 206.50 | 207.70 | 205.34 | 205.34 | -0.76% | |
| 207.00 | 207.46 | 204.63 | 206.92 | -0.31% | |
| 206.49 | 207.81 | 205.94 | 207.56 | +0.43% | |
| 205.18 | 207.72 | 205.18 | 206.67 | +0.30% | |
| 203.71 | 206.12 | 203.00 | 206.05 | +1.05% | |
| 203.96 | 206.94 | 202.99 | 203.90 | +0.41% | |
| 202.00 | 204.51 | 201.57 | 203.07 | +0.28% | |
| 200.00 | 203.48 | 199.38 | 202.51 | +1.25% | |
| 199.01 | 200.30 | 198.53 | 200.00 | +0.21% | |
| 196.96 | 200.28 | 195.90 | 199.58 | +1.86% | |
| 195.00 | 197.18 | 193.55 | 195.93 | +0.35% | |
| 194.21 | 196.00 | 193.45 | 195.25 | +0.44% | |
| 193.36 | 195.55 | 193.07 | 194.39 | +0.29% | |
| 189.39 | 193.92 | 189.05 | 193.83 | +2.88% | |
| 186.00 | 188.42 | 185.12 | 188.41 | +0.99% | |
| 187.74 | 188.35 | 185.70 | 186.57 | -0.21% | |
| 186.76 | 187.52 | 185.37 | 186.97 | +0.52% | |
| 186.64 | 187.83 | 185.40 | 186.00 | -0.46% | |
| 186.83 | 187.82 | 185.62 | 186.86 | +0.32% | |
| 189.00 | 189.03 | 185.52 | 186.26 | -1.38% | |
| 187.46 | 189.50 | 186.76 | 188.87 | -0.10% | |
| 187.08 | 189.38 | 186.91 | 189.05 | +1.31% | |
| 186.70 | 187.10 | 184.66 | 186.60 | -0.18% | |
| 189.26 | 189.51 | 186.62 | 186.93 | -1.77% | |
| 189.99 | 190.80 | 189.53 | 190.30 | -0.05% | |
| 192.20 | 192.31 | 189.42 | 190.40 | -1.08% | |
| 192.56 | 194.00 | 191.54 | 192.47 | -0.24% | |
| 192.00 | 193.45 | 191.78 | 192.94 | +0.55% | |
| 193.01 | 193.55 | 191.77 | 191.88 | -0.95% | |
| 193.50 | 194.48 | 192.33 | 193.72 | +0.26% | |
| 192.50 | 193.60 | 191.68 | 193.22 | +0.57% | |
| 191.34 | 193.05 | 190.43 | 192.12 | +0.50% | |
| 191.48 | 193.57 | 189.30 | 191.17 | +0.17% | |
| 192.92 | 194.40 | 185.88 | 190.85 | -0.03% | |
| 189.83 | 191.30 | 189.28 | 190.90 | +0.09% | |
| 192.01 | 192.07 | 189.85 | 190.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JNJ chart for longer ranges.