Johnson & Johnson (JNJ) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -1.4%
- 3M
- +16.4%
- YTD
- +29.8%
- 1Y
- +54.5%
- 3Y
- +18.8%
- 5Y
- +10.4%
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
- +23.6%
JNJ Stock Price Trajectory (1980–2026)
As of September 23, 2026, Johnson & Johnson (JNJ) trades at $269.19, representing a +54.5% return over the past year. The stock has delivered a +79.0% total return over five years (+10.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $281.07 on September 2, 2026. From this peak, JNJ has corrected -4.2%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ABT (-24.1% 1Y), PFE (+16.2% 1Y), and MRK (+87.7% 1Y), JNJ has underperformed the peer group average. Compare JNJ vs ABT →
JNJ Historical Price Data · from 1980
Rows 1–50 of 11,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 267.51 | 270.10 | 265.04 | 269.19 | 5.64M | -0.10% |
| 2026-09-21 | 273.48 | 273.69 | 269.37 | 269.47 | 4.22M | -0.19% |
| 2026-09-18 | 268.47 | 272.09 | 267.20 | 269.99 | 15.93M | -0.09% |
| 2026-09-17 | 268.00 | 270.87 | 267.25 | 270.22 | 6.37M | +1.10% |
| 2026-09-16 | 266.81 | 268.65 | 266.30 | 267.28 | 4.81M | +0.03% |
| 2026-09-15 | 265.81 | 267.20 | 260.68 | 267.20 | 5.24M | +0.33% |
| 2026-09-14 | 271.00 | 271.54 | 266.22 | 266.32 | 4.64M | +0.28% |
| 2026-09-11 | 268.23 | 270.40 | 265.25 | 265.58 | 4.39M | -0.29% |
| 2026-09-10 | 269.90 | 271.27 | 265.72 | 266.35 | 4.84M | -0.27% |
| 2026-09-09 | 268.51 | 270.10 | 266.73 | 267.08 | 5.86M | -0.76% |
| 2026-09-08 | 270.13 | 271.99 | 266.88 | 269.12 | 7.77M | -2.22% |
| 2026-09-04 | 275.13 | 277.80 | 274.75 | 275.23 | 3.87M | -1.15% |
| 2026-09-03 | 277.32 | 278.89 | 273.15 | 278.43 | 5.68M | +1.17% |
| 2026-09-02 | 274.74 | 281.07 | 273.53 | 275.21 | 7.84M | +1.48% |
| 2026-09-01 | 270.83 | 271.89 | 267.10 | 271.19 | 5.95M | +2.01% |
| 2026-08-31 | 266.39 | 267.77 | 265.17 | 265.85 | 7.57M | -0.82% |
| 2026-08-28 | 265.78 | 268.39 | 264.27 | 268.04 | 5.76M | +0.85% |
| 2026-08-27 | 268.45 | 268.45 | 263.83 | 265.77 | 7.12M | -1.57% |
| 2026-08-26 | 273.35 | 273.35 | 269.55 | 270.00 | 7.17M | -1.15% |
| 2026-08-25 | 271.00 | 273.80 | 270.18 | 273.14 | 4.10M | +0.04% |
| 2026-08-24 | 269.74 | 273.98 | 268.57 | 273.04 | 5.44M | +1.04% |
| 2026-08-21 | 267.83 | 272.65 | 267.00 | 270.24 | 6.19M | +1.07% |
| 2026-08-20 | 273.40 | 273.40 | 267.37 | 267.37 | 6.48M | -2.21% |
| 2026-08-19 | 273.00 | 276.47 | 270.56 | 273.41 | 7.73M | +0.85% |
| 2026-08-18 | 267.67 | 271.73 | 266.33 | 271.11 | 7.84M | +3.33% |
| 2026-08-17 | 258.87 | 264.28 | 258.01 | 262.37 | 5.52M | +0.78% |
| 2026-08-14 | 260.65 | 261.71 | 259.16 | 260.35 | 5.00M | -0.66% |
| 2026-08-13 | 261.73 | 262.62 | 259.65 | 262.08 | 4.85M | +0.47% |
| 2026-08-12 | 256.00 | 261.41 | 255.26 | 260.86 | 4.63M | +0.41% |
| 2026-08-11 | 261.23 | 264.15 | 258.36 | 259.80 | 5.95M | -0.77% |
| 2026-08-10 | 259.06 | 262.00 | 258.55 | 261.81 | 8.99M | +0.99% |
| 2026-08-07 | 255.89 | 259.60 | 255.12 | 259.24 | 6.53M | +0.88% |
| 2026-08-06 | 261.71 | 262.11 | 255.28 | 256.98 | 6.93M | -0.24% |
| 2026-08-05 | 255.25 | 259.32 | 254.47 | 257.59 | 6.47M | +1.04% |
| 2026-08-04 | 254.41 | 255.52 | 250.44 | 254.93 | 7.36M | +0.20% |
| 2026-08-03 | 254.97 | 257.75 | 250.91 | 254.41 | 8.14M | -0.76% |
| 2026-07-31 | 256.01 | 258.48 | 253.29 | 256.35 | 6.78M | +0.21% |
| 2026-07-30 | 259.03 | 260.52 | 254.56 | 255.82 | 8.22M | -3.66% |
| 2026-07-29 | 268.50 | 269.34 | 264.79 | 265.53 | 6.11M | -0.45% |
| 2026-07-28 | 270.00 | 274.90 | 266.18 | 266.73 | 10.50M | +0.29% |
| 2026-07-27 | 262.55 | 268.80 | 261.35 | 265.95 | 9.65M | +0.97% |
| 2026-07-24 | 261.43 | 263.71 | 259.61 | 263.40 | 6.35M | +1.59% |
| 2026-07-23 | 255.24 | 260.20 | 254.42 | 259.27 | 8.06M | +1.42% |
| 2026-07-22 | 252.76 | 256.29 | 251.21 | 255.63 | 9.10M | +2.00% |
| 2026-07-21 | 247.45 | 251.34 | 245.49 | 250.61 | 7.79M | +0.72% |
| 2026-07-20 | 252.01 | 254.18 | 248.63 | 248.82 | 8.11M | -1.67% |
| 2026-07-17 | 252.59 | 255.66 | 251.95 | 253.04 | 10.17M | +1.23% |
| 2026-07-16 | 248.90 | 253.55 | 246.30 | 249.97 | 11.10M | +1.19% |
| 2026-07-15 | 250.09 | 256.83 | 246.05 | 247.02 | 10.55M | -2.69% |
| 2026-07-14 | 255.53 | 256.39 | 252.14 | 253.85 | 8.77M | -1.52% |
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 +54.5% over the past year, beating its 5-year annualized CAGR of +10.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is JNJ's all-time high price?
Johnson & Johnson reached $281.07 on 2026-09-02. The 52-week high is $281.07. Current 1-year return of +54.5% 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.