Johnson & Johnson (JNJ) NYSE

225.33

-5.47(-2.37%)

Updated at May 29 04:00PM

Currency In USD

JNJ Historical Return

If you invested $1000 in Johnson & Johnson (JNJ) 10 years ago, it would be worth $2,611.61 as of June 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,557.76, while $1000 invested 1 year ago would be worth $1,477.77. This corresponds to total returns of 161.16%, 55.78%, 47.78%, respectively, with annualized returns of 10.07%, 9.26%, 47.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

JNJ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 29, 2026	231.23	225.33	225.33	231.5	224.59	11.36M
May 28, 2026	230.03	230.8	230.8	231.87	229.73	6.73M
May 27, 2026	229.98	231.29	231.29	232.89	229.02	5.83M
May 26, 2026	233	230.18	230.18	233.24	229.08	6.43M
May 22, 2026	233	234.34	234.34	235.5	232.72	5.46M
May 21, 2026	229.32	231.73	231.73	231.89	227.35	5.23M
May 20, 2026	231.69	229.32	229.32	232	229.17	3.38M
May 19, 2026	228.94	230	230	230.85	228.04	8.53M
May 18, 2026	226.71	228.92	228.92	229.7	225.86	9.22M
May 15, 2026	230.77	226.71	226.71	232.14	226.65	11.23M
May 14, 2026	231.08	230.8	230.8	231.76	229.16	3.04M
May 13, 2026	225.82	230.42	230.42	230.8	225.44	7.25M
May 12, 2026	223	224.26	224.26	227.65	221.65	8.35M
May 11, 2026	221.32	221.43	221.43	223.28	220.37	5.92M
May 08, 2026	222.94	221.32	221.32	223.37	220.92	5.28M
May 07, 2026	224.78	222.51	222.51	224.78	220.63	6.76M
May 06, 2026	225.25	224.62	224.62	226.34	222.95	7.78M
May 05, 2026	225.39	225.55	225.55	226.53	224.91	5.45M
May 04, 2026	225.51	224.2	224.2	227.07	223.58	7.98M
May 01, 2026	229.06	227.21	227.21	229.77	227.02	6.4M
April 30, 2026	227.95	229.85	229.85	231.16	227.81	8.07M
April 29, 2026	225.52	227.35	227.35	228.71	224.86	6.88M
April 28, 2026	227.73	227.79	227.79	231.03	226.37	6.95M
April 27, 2026	225.77	225.34	225.34	227.91	224.35	7.53M
April 24, 2026	229.03	227.5	227.5	229.99	227.02	5.69M
April 23, 2026	227.25	230.65	230.65	231.39	227.03	6.95M
April 22, 2026	226.18	226.1	226.1	227.48	223.78	8.77M
April 21, 2026	229.35	226.16	226.16	229.69	224.7	10.94M
April 20, 2026	234.81	230.69	230.69	235.26	229.53	7.75M
April 17, 2026	234.36	234.18	234.18	235.54	232.04	8.82M
April 16, 2026	237.42	234.54	234.54	238.14	232.12	8.56M
April 15, 2026	239.94	238.67	238.67	240.42	236.75	6.4M
April 14, 2026	235.01	240.1	240.1	242.19	233.25	10.12M
April 13, 2026	237.71	237.96	237.96	238.39	235.18	7.27M
April 10, 2026	242	238.46	238.46	242.26	237.91	7.33M
April 09, 2026	241.3	241.31	241.31	244.2	240.54	6.09M
April 08, 2026	236.64	241.3	241.3	241.33	233.9	8.76M
April 07, 2026	240.78	238.41	238.41	240.78	236.01	6.24M
April 06, 2026	242.65	240.97	240.97	243.52	240.5	4.44M
April 02, 2026	245.11	243.04	243.04	247.21	241.87	6.61M
April 01, 2026	245.6	244.12	244.12	247.2	243.74	6.31M
March 31, 2026	243.01	244.44	244.44	245.33	242.65	7.55M
March 30, 2026	243.49	242.49	242.49	244.21	240.51	7.22M
March 27, 2026	241.19	240.45	240.45	242.68	239.13	7.55M
March 26, 2026	240	239.26	239.26	241.65	238.93	5.07M
March 25, 2026	236.8	239.93	239.93	241.46	235.73	6.45M
March 24, 2026	234.14	235.27	235.27	236	232.24	8.82M
March 23, 2026	237.4	235.42	235.42	238.31	234.25	7.3M
March 20, 2026	236.83	235.37	235.37	238.29	234.5	17.07M
March 19, 2026	238.34	237.6	237.6	239.26	236.31	7.48M
March 18, 2026	237.87	237.28	237.28	239.11	235.42	6.67M
March 17, 2026	243.58	238.11	238.11	244.14	237.22	7.1M
March 16, 2026	243.92	243.19	243.19	245.06	241.67	7.56M
March 13, 2026	244.21	241.52	241.52	245.59	241.5	6.41M
March 12, 2026	241.46	242.04	242.04	244.4	240.3	7.7M
March 11, 2026	242.87	242.99	242.99	243.69	241.36	6.93M
March 10, 2026	242.3	243.71	243.71	245	240.82	7.21M
March 09, 2026	240.87	242.59	242.59	244.09	240.04	7.82M
March 06, 2026	238.12	240.4	240.4	240.79	235.43	7.18M
March 05, 2026	242.63	239.63	239.63	243	235.93	9.38M