NYSE · JNJ · stock
Johnson & Johnson (JNJ) stock price history
Every NYSE trading session of Johnson & Johnson from Jan 2, 1970 to Sep 28, 2026: 14,306 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JNJ adjusted close, 1970 to 2026
- $278.43
- All time high, 2026
- $281.07
- 52 week high, $176.70 low
- 14,306
- Daily sessions since 1970
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1970 to 2026 series and minute bars.
JNJ key facts
- Johnson & Johnson (JNJ) closed at $271.95 on Sep 28, 2026 on NYSE.
- JNJ's all time high close is $278.43, set on Sep 3, 2026; its all time low close is $0.2271 on May 26, 1970.
- JNJ's 52 week range is $176.70 to $281.07.
- JNJ returned +54.0% over the year to Sep 28, 2026 and +91.1% over five years.
- Over ten years JNJ returned +197%, +11.5% a year compounded.
- JNJ's deepest drawdown was -50.7% from Nov 1, 1972 to Apr 25, 1977.
- DataCedar holds 14,306 daily sessions of JNJ history from Jan 2, 1970 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JNJ price chart, 1970 to 2026
JNJ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | +6.8% |
| 6 months | +13.8% |
| Year to date | +32.9% |
| 1 year | +54.0% |
| 3 years | +87.8% |
| 5 years | +91.1% |
| 10 years | +197.5% |
| Since Jan 2, 1970 | +76,694% |
| Compound annual growth, 56.7 years | +12.4% |
JNJ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $278.43 on Sep 3, 2026
- All time low close
- $0.2271 on May 26, 1970
- 52 week high
- $281.07 on Sep 2, 2026
- 52 week low
- $176.70 on Sep 29, 2025
- Deepest drawdown
- -50.7% from Nov 1, 1972 to Apr 25, 1977, recovered May 29, 1981
- Best single session
- +12.2% on Oct 13, 2008
- Worst single session
- -18.4% on Oct 19, 1987
- Volatility, 1 year annualised
- 18.9%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 1970
- 768×
- Best calendar year
- 1971, +74%
- Worst calendar year
- 1974, -28%
JNJ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1970 starts on Jan 2, 1970; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $204.55 | $281.07 | $198.70 | $271.95 | +32.9% | 1.5B | 185 |
| 2025 | $139.37 | $212.83 | $135.00 | $204.68 | +47.5% | 2.2B | 250 |
| 2024 | $145.98 | $160.75 | $134.15 | $138.78 | -4.8% | 1.8B | 252 |
| 2023 | $159.04 | $163.34 | $133.76 | $145.80 | -8.6% | 2.8B | 250 |
| 2022 | $149.73 | $165.28 | $137.86 | $159.48 | +6.0% | 1.8B | 251 |
| 2021 | $134.92 | $156.38 | $130.78 | $150.49 | +11.4% | 1.8B | 252 |
| 2020 | $121.85 | $135.28 | $91.77 | $135.04 | +10.8% | 2B | 253 |
| 2019 | $104.10 | $123.50 | $101.56 | $121.85 | +16.2% | 1.8B | 252 |
| 2018 | $110.47 | $121.05 | $95.13 | $104.85 | -5.1% | 1.9B | 251 |
| 2017 | $89.26 | $113.75 | $85.39 | $110.52 | +24.4% | 1.5B | 251 |
| 2016 | $76.26 | $95.89 | $70.69 | $88.82 | +15.3% | 1.9B | 252 |
| 2015 | $76.50 | $79.09 | $60.88 | $77.02 | +1.1% | 2.1B | 252 |
| 2014 | $64.58 | $79.37 | $61.00 | $76.15 | +17.3% | 1.9B | 252 |
| 2013 | $48.84 | $68.01 | $48.34 | $64.90 | +34.6% | 2.2B | 252 |
| 2012 | $43.49 | $49.58 | $41.69 | $48.21 | +10.8% | 3B | 250 |
| 2011 | $40.07 | $44.32 | $37.12 | $43.49 | +9.9% | 3.1B | 252 |
| 2010 | $39.99 | $41.23 | $35.73 | $39.57 | -0.6% | 3.1B | 252 |
| 2009 | $35.96 | $40.43 | $27.89 | $39.81 | +11.3% | 3.4B | 252 |
| 2008 | $38.69 | $43.15 | $30.87 | $35.78 | -7.7% | 3.7B | 253 |
| 2007 | $37.48 | $39.96 | $34.13 | $38.77 | +3.6% | 3B | 251 |
| 2006 | $33.82 | $39.12 | $31.40 | $37.42 | +12.4% | 2.1B | 251 |
| 2005 | $34.40 | $38.17 | $33.05 | $33.28 | -3.4% | 1.9B | 252 |
| 2004 | $27.51 | $34.89 | $26.34 | $34.44 | +25.2% | 1.7B | 252 |
| 2003 | $28.38 | $31.03 | $25.47 | $27.51 | -2.1% | 2.1B | 252 |
| 2002 | $30.39 | $34.11 | $21.50 | $28.09 | -7.9% | 2.1B | 252 |
| 2001 | $26.48 | $31.46 | $20.57 | $30.50 | +14.0% | 2.2B | 248 |
| 2000 | $23.38 | $26.97 | $16.66 | $26.75 | +14.2% | 1.8B | 252 |
| 1999 | $20.59 | $26.84 | $19.11 | $23.42 | +12.5% | 1.2B | 252 |
| 1998 | $15.94 | $22.28 | $15.53 | $20.82 | +29.0% | 1.2B | 252 |
| 1997 | $12.05 | $16.49 | $11.75 | $16.14 | +34.3% | 1.3B | 253 |
| 1996 | $10.18 | $13.05 | $9.89 | $12.02 | +18.1% | 1.2B | 254 |
| 1995 | $6.38 | $11.00 | $6.26 | $10.18 | +59.1% | 1B | 252 |
| 1994 | $5.10 | $6.56 | $4.13 | $6.40 | +25.1% | 1.2B | 252 |
| 1993 | $5.59 | $5.60 | $4.04 | $5.11 | -9.0% | 1.4B | 253 |
| 1992 | $6.15 | $6.41 | $4.74 | $5.62 | -10.2% | 1.2B | 254 |
| 1991 | $3.83 | $6.35 | $3.51 | $6.26 | +62.3% | 1.5B | 253 |
| 1990 | $3.09 | $3.94 | $2.69 | $3.85 | +23.4% | 1.4B | 253 |
| 1989 | $2.19 | $3.13 | $2.13 | $3.12 | +42.6% | 1.4B | 252 |
| 1988 | $1.90 | $2.25 | $1.75 | $2.19 | +16.5% | 1.7B | 253 |
| 1987 | $1.62 | $2.63 | $1.38 | $1.88 | +16.3% | 2.4B | 253 |
| 1986 | $1.27 | $1.83 | $1.10 | $1.62 | +27.4% | 2.5B | 253 |
| 1985 | $0.8406 | $1.33 | $0.8231 | $1.27 | +49.8% | 1.7B | 252 |
| 1984 | $0.9170 | $0.9708 | $0.6445 | $0.8465 | -8.5% | 1.7B | 253 |
| 1983 | $1.10 | $1.15 | $0.8831 | $0.9255 | -15.7% | 1.6B | 253 |
| 1982 | $0.7937 | $1.13 | $0.7060 | $1.10 | +36.9% | 1.3B | 253 |
| 1981 | $0.7002 | $0.8392 | $0.6063 | $0.8018 | +14.5% | 699.8M | 253 |
| 1980 | $0.5393 | $0.7116 | $0.4537 | $0.7002 | +29.4% | 811.4M | 253 |
| 1979 | $0.4896 | $0.5487 | $0.4389 | $0.5410 | +10.5% | 569.1M | 253 |
| 1978 | $0.4976 | $0.5875 | $0.4279 | $0.4896 | -1.8% | 470.2M | 252 |
| 1977 | $0.4891 | $0.5008 | $0.3974 | $0.4984 | +0.4% | 445M | 252 |
| 1976 | $0.5649 | $0.6073 | $0.4549 | $0.4963 | -12.0% | 414.3M | 253 |
| 1975 | $0.5059 | $0.6241 | $0.4499 | $0.5641 | +12.0% | 371.8M | 253 |
| 1974 | $0.6951 | $0.7399 | $0.4542 | $0.5036 | -27.7% | 344.2M | 253 |
| 1973 | $0.8027 | $0.8135 | $0.6256 | $0.6966 | -13.2% | 292.4M | 252 |
| 1972 | $0.6036 | $0.8175 | $0.5776 | $0.8027 | +33.0% | 246.7M | 251 |
| 1971 | $0.3475 | $0.6120 | $0.3452 | $0.6036 | +73.7% | 174.6M | 253 |
| 1970 | $0.3632 | $0.3642 | $0.2263 | $0.3475 | n/a | 246.3M | 254 |
JNJ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $271.95 | +2.3% |
| August 2026 | $265.85 | +3.7% |
| July 2026 | $256.35 | +0.9% |
| June 2026 | $253.97 | +12.7% |
| May 2026 | $225.33 | -1.4% |
| April 2026 | $228.54 | -6.0% |
| March 2026 | $243.04 | -1.6% |
| February 2026 | $247.01 | +9.9% |
| January 2026 | $224.76 | +9.8% |
| December 2025 | $204.68 | +0.0% |
| November 2025 | $204.65 | +10.3% |
| October 2025 | $185.62 | +1.9% |
About the JNJ data
Daily bars. 14,306 sessions from Jan 2, 1970 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 1970, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JNJ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
JNJ share price history
