Johnson & Johnson (JNJ) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +8.4%
- 3M
- +7.5%
- YTD
- +33.2%
- 1Y
- +47.7%
- 3Y
- +22.1%
- 5Y
- +11.1%
Loading 10-year price history...
JNJ Historical Performance
JNJ Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.5%
- 2003 annual price return
- -6.6%
- 2004 annual price return
- +22.8%
- 2005 annual price return
- -4.5%
- 2006 annual price return
- +7.1%
- 2007 annual price return
- +0.5%
- 2008 annual price return
- -9.2%
- 2009 annual price return
- +6.2%
- 2010 annual price return
- -4.4%
- 2011 annual price return
- +4.4%
- 2012 annual price return
- +6.4%
- 2013 annual price return
- +29.3%
- 2014 annual price return
- +14.9%
- 2015 annual price return
- -1.7%
- 2016 annual price return
- +14.7%
- 2017 annual price return
- +20.6%
- 2018 annual price return
- -7.3%
- 2019 annual price return
- +14.2%
- 2020 annual price return
- +7.8%
- 2021 annual price return
- +9.3%
- 2022 annual price return
- +3.0%
- 2023 annual price return
- -12.0%
- 2024 annual price return
- -9.6%
- 2025 annual price return
- +43.7%
- 2026 annual price return
- +26.1%
JNJ Stock Price Trajectory (1980–2026)
As of November 7, 2026, Johnson & Johnson (JNJ) trades at $276.22, representing a +47.7% return over the past year. The stock has delivered a +84.5% total return over five years (+11.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $282.02 on October 30, 2026. From this peak, JNJ has corrected -2.1%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABT (-12.0% 1Y), PFE (+18.3% 1Y), and MRK (+71.0% 1Y), JNJ has underperformed the peer group average. Compare JNJ vs ABT →
JNJ Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 267.56 | 276.38 | 265.55 | 276.22 | 8.81M | +1.43% |
| 2026-11-05 | 278.92 | 281.92 | 271.69 | 272.32 | 9.65M | -1.45% |
| 2026-11-04 | 272.41 | 277.35 | 267.67 | 276.32 | 9.62M | +3.81% |
| 2026-11-03 | 268.51 | 271.07 | 265.28 | 266.17 | 6.51M | -1.62% |
| 2026-11-02 | 272.06 | 273.01 | 267.44 | 270.56 | 8.26M | -0.97% |
| 2026-10-30 | 280.00 | 282.02 | 273.13 | 273.20 | 8.97M | -0.73% |
| 2026-10-29 | 275.31 | 278.05 | 273.60 | 275.20 | 6.02M | +1.53% |
| 2026-10-28 | 265.83 | 272.75 | 264.20 | 271.04 | 6.40M | +0.86% |
| 2026-10-27 | 265.25 | 269.09 | 264.83 | 268.73 | 5.77M | +0.91% |
| 2026-10-26 | 266.74 | 272.36 | 264.97 | 266.30 | 5.78M | +0.94% |
| 2026-10-23 | 265.82 | 266.02 | 262.40 | 263.81 | 5.31M | -1.42% |
| 2026-10-22 | 260.54 | 269.67 | 259.04 | 267.61 | 10.13M | +3.81% |
| 2026-10-21 | 257.50 | 257.80 | 254.56 | 257.78 | 6.56M | -0.61% |
| 2026-10-20 | 257.48 | 260.77 | 256.42 | 259.36 | 7.66M | +2.19% |
| 2026-10-19 | 254.43 | 255.56 | 251.50 | 253.79 | 8.85M | -0.69% |
| 2026-10-16 | 255.52 | 257.55 | 254.00 | 255.56 | 6.55M | +0.90% |
| 2026-10-15 | 257.11 | 262.45 | 252.62 | 253.28 | 9.28M | -0.25% |
| 2026-10-14 | 249.10 | 253.94 | 248.50 | 253.91 | 9.66M | +2.13% |
| 2026-10-13 | 254.56 | 256.18 | 245.17 | 248.61 | 16.65M | -5.73% |
| 2026-10-12 | 261.60 | 264.39 | 260.37 | 263.73 | 5.91M | +0.88% |
| 2026-10-09 | 255.09 | 261.61 | 254.99 | 261.44 | 5.73M | +1.93% |
| 2026-10-08 | 256.22 | 257.80 | 251.95 | 256.48 | 6.18M | -0.76% |
| 2026-10-07 | 256.21 | 260.68 | 255.73 | 258.45 | 5.41M | +1.44% |
| 2026-10-06 | 254.15 | 255.48 | 251.17 | 254.78 | 5.66M | +0.73% |
| 2026-10-05 | 256.00 | 256.24 | 252.51 | 252.93 | 10.03M | -1.21% |
| 2026-10-02 | 259.38 | 259.38 | 255.12 | 256.03 | 10.94M | -1.02% |
| 2026-10-01 | 263.68 | 263.98 | 258.33 | 258.66 | 8.29M | -2.30% |
| 2026-09-30 | 267.91 | 268.48 | 264.51 | 264.74 | 6.34M | -1.06% |
| 2026-09-29 | 269.11 | 271.89 | 265.59 | 267.57 | 5.62M | -1.61% |
| 2026-09-28 | 270.17 | 273.78 | 269.27 | 271.95 | 7.19M | +0.27% |
| 2026-09-25 | 271.70 | 272.25 | 269.26 | 271.22 | 4.09M | +0.20% |
| 2026-09-24 | 269.52 | 275.23 | 269.01 | 270.68 | 6.32M | +0.56% |
| 2026-09-23 | 269.47 | 272.14 | 266.50 | 269.17 | 6.64M | -0.01% |
| 2026-09-22 | 267.51 | 270.10 | 265.04 | 269.19 | 5.68M | -0.10% |
| 2026-09-21 | 271.74 | 273.73 | 268.50 | 269.47 | 4.49M | -0.19% |
| 2026-09-18 | 269.45 | 272.11 | 267.20 | 269.99 | 16.43M | -0.09% |
| 2026-09-17 | 268.00 | 270.87 | 267.11 | 270.22 | 6.57M | +1.10% |
| 2026-09-16 | 266.81 | 268.65 | 266.30 | 267.28 | 4.89M | +0.03% |
| 2026-09-15 | 265.81 | 267.20 | 260.68 | 267.20 | 5.28M | +0.33% |
| 2026-09-14 | 271.00 | 271.55 | 266.19 | 266.32 | 4.74M | +0.28% |
| 2026-09-11 | 268.03 | 270.40 | 265.25 | 265.58 | 4.71M | -0.29% |
| 2026-09-10 | 270.21 | 271.27 | 265.72 | 266.35 | 4.93M | -0.27% |
| 2026-09-09 | 268.51 | 270.10 | 266.73 | 267.08 | 6.13M | -0.76% |
| 2026-09-08 | 271.28 | 271.99 | 266.88 | 269.12 | 8.09M | -2.22% |
| 2026-09-04 | 275.13 | 277.80 | 274.75 | 275.23 | 4.32M | -1.15% |
| 2026-09-03 | 277.32 | 278.89 | 273.15 | 278.43 | 5.94M | +1.17% |
| 2026-09-02 | 274.74 | 281.07 | 273.53 | 275.21 | 7.91M | +1.48% |
| 2026-09-01 | 270.83 | 271.91 | 267.02 | 271.19 | 6.04M | +2.01% |
| 2026-08-31 | 267.13 | 267.77 | 265.17 | 265.85 | 7.90M | -0.82% |
| 2026-08-28 | 265.78 | 268.38 | 264.27 | 268.04 | 5.77M | +0.85% |
JNJ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
JNJ Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
JNJ — Frequently Asked Questions
Quick answers to the most common questions about buying JNJ stock.
How has JNJ stock performed recently?
JNJ returned +47.7% over the past year, beating its 5-year annualized CAGR of +11.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JNJ's all-time high price?
Johnson & Johnson reached $282.02 on 2026-10-30. The 52-week high is $282.02. Current 1-year return of +47.7% places the stock closer to historical peaks.
Where can I download JNJ historical price data?
This page provides JNJ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.