Johnson & Johnson - Price History

Monthly price history for JNJ (Johnson & Johnson)

DateAdjusted priceReal price
October 2020 $145.20 $145.20
September 2020 $148.90 $148.90
August 2020 $153.41 $153.41
July 2020 $144.80 $145.76
June 2020 $139.70 $140.63
May 2020 $147.77 $148.75
April 2020 $148.02 $150.04
March 2020 $129.37 $131.13
February 2020 $132.67 $134.48
January 2020 $145.94 $148.87
December 2019 $143.00 $145.87
November 2019 $134.78 $137.49
October 2019 $128.55 $132.04
September 2019 $125.96 $129.38
August 2019 $124.97 $128.36
July 2019 $125.83 $130.22
June 2019 $134.59 $139.28
May 2019 $126.73 $131.15
April 2019 $135.52 $141.20
March 2019 $134.16 $139.79
February 2019 $131.14 $136.64
January 2019 $126.88 $133.08
December 2018 $123.04 $129.05
November 2018 $140.06 $146.90
October 2018 $132.63 $139.99
September 2018 $130.90 $138.17
August 2018 $127.60 $134.69
July 2018 $124.72 $132.52
June 2018 $114.20 $121.34
May 2018 $112.58 $119.62
April 2018 $118.17 $126.49
March 2018 $119.72 $128.15
February 2018 $121.33 $129.88
January 2018 $128.27 $138.19
December 2017 $129.69 $139.72
November 2017 $129.33 $139.33
October 2017 $128.62 $139.41
September 2017 $119.95 $130.01
August 2017 $122.12 $132.37
July 2017 $121.67 $132.72
June 2017 $121.28 $132.29
May 2017 $117.57 $128.25
April 2017 $112.45 $123.47
March 2017 $113.43 $124.55
February 2017 $111.30 $122.21
January 2017 $102.46 $113.25
December 2016 $104.23 $115.21
November 2016 $100.70 $111.30
October 2016 $104.22 $115.99
September 2016 $106.14 $118.13
August 2016 $107.23 $119.34
July 2016 $111.78 $125.23
June 2016 $108.27 $121.30
May 2016 $100.58 $112.69
April 2016 $99.33 $112.08
March 2016 $95.89 $108.20
February 2016 $93.24 $105.21
January 2016 $91.89 $104.44
December 2015 $90.38 $102.72
November 2015 $89.08 $101.24
October 2015 $88.24 $101.03
September 2015 $81.53 $93.35
August 2015 $82.09 $93.98
July 2015 $86.86 $100.21
June 2015 $84.48 $97.46
May 2015 $86.80 $100.14
April 2015 $85.36 $99.20
March 2015 $86.57 $100.60
February 2015 $95.03 $102.51
January 2015 $85.57 $100.14
December 2014 $89.36 $104.57
November 2014 $92.50 $108.25
October 2014 $91.51 $107.78
September 2014 $90.50 $106.59
August 2014 $88.07 $103.73
July 2014 $84.41 $100.09
June 2014 $88.23 $104.62
May 2014 $85.56 $101.46
April 2014 $84.83 $101.29
March 2014 $82.26 $98.23
February 2014 $77.15 $92.12
January 2014 $73.56 $88.47
December 2013 $76.16 $91.59
November 2013 $78.71 $94.66
October 2013 $76.47 $92.61
September 2013 $71.58 $86.69
August 2013 $71.35 $86.41
July 2013 $76.63 $93.50
June 2013 $70.37 $85.86
May 2013 $68.99 $84.18
April 2013 $69.33 $85.23
March 2013 $66.32 $81.53
February 2013 $61.91 $76.11
January 2013 $59.65 $73.92
December 2012 $56.57 $70.10
November 2012 $56.27 $69.73
October 2012 $56.65 $70.82
September 2012 $55.12 $68.91
August 2012 $53.94 $67.43
July 2012 $54.87 $69.22
June 2012 $53.56 $67.56
May 2012 $49.49 $62.43
April 2012 $51.11 $65.10
March 2012 $51.78 $65.96
February 2012 $51.09 $65.08
January 2012 $51.29 $65.91
December 2011 $51.03 $65.58
November 2011 $50.36 $64.72
October 2011 $49.65 $64.39
September 2011 $49.11 $63.69
August 2011 $50.73 $65.80
July 2011 $49.51 $64.79
June 2011 $50.84 $66.52
May 2011 $51.42 $67.29
April 2011 $49.79 $65.72
March 2011 $44.89 $59.25
February 2011 $46.55 $61.44
January 2011 $44.88 $59.77
December 2010 $46.44 $61.85
November 2010 $46.22 $61.55
October 2010 $47.45 $63.74
September 2010 $46.13 $61.96
August 2010 $42.45 $57.02
July 2010 $42.84 $58.09
June 2010 $43.56 $59.06
May 2010 $43.00 $58.30
April 2010 $46.99 $64.30
March 2010 $47.65 $65.20
February 2010 $49.60 $63.00
January 2010 $45.59 $62.86
December 2009 $46.71 $64.41
November 2009 $45.58 $62.84
October 2009 $42.49 $59.05
September 2009 $43.82 $60.89
August 2009 $43.49 $60.44
July 2009 $43.46 $60.89
June 2009 $40.54 $56.80
May 2009 $39.37 $55.16
April 2009 $37.05 $52.36
March 2009 $37.22 $52.60
February 2009 $38.11 $50.00
January 2009 $40.48 $57.69
December 2008 $41.98 $59.83
November 2008 $41.11 $58.58
October 2008 $42.69 $61.34
September 2008 $48.21 $69.28
August 2008 $49.01 $70.43
July 2008 $47.34 $68.47
June 2008 $44.49 $64.34
May 2008 $46.15 $66.74
April 2008 $46.06 $67.09
March 2008 $44.54 $64.87
February 2008 $42.54 $61.96
January 2008 $43.07 $63.14
December 2007 $45.49 $66.70
November 2007 $46.20 $67.74
October 2007 $44.18 $65.17
September 2007 $44.54 $65.70
August 2007 $41.89 $61.79
July 2007 $40.74 $60.50
June 2007 $41.49 $61.62
May 2007 $42.60 $63.27
April 2007 $42.96 $64.22
March 2007 $40.31 $60.26
February 2007 $42.10 $62.93
January 2007 $44.43 $66.80
December 2006 $43.91 $66.02
November 2006 $43.84 $65.91
October 2006 $44.57 $67.40
September 2006 $42.95 $64.94
August 2006 $42.76 $64.66
July 2006 $41.13 $62.55
June 2006 $39.40 $59.92
May 2006 $39.60 $60.22
April 2006 $38.30 $58.61
March 2006 $38.70 $59.22
February 2006 $37.67 $57.65
January 2006 $37.39 $57.54
December 2005 $39.05 $60.10
November 2005 $40.12 $61.75
October 2005 $40.48 $62.62
September 2005 $40.90 $63.28
August 2005 $40.98 $63.39
July 2005 $41.13 $63.96
June 2005 $41.80 $65.00
May 2005 $43.15 $67.10
April 2005 $43.92 $68.63
March 2005 $42.98 $67.16
February 2005 $41.98 $65.60
January 2005 $41.23 $64.70
December 2004 $40.41 $63.42
November 2004 $38.44 $60.32
October 2004 $37.02 $58.38
September 2004 $35.72 $56.33
August 2004 $36.85 $58.10
July 2004 $34.87 $55.27
June 2004 $35.15 $55.70
May 2004 $35.15 $55.71
April 2004 $33.92 $54.03
March 2004 $31.84 $50.72
February 2004 $36.46 $53.91
January 2004 $33.39 $53.42
December 2003 $32.29 $51.66
November 2003 $30.81 $49.30
October 2003 $31.30 $50.33
September 2003 $30.80 $49.52
August 2003 $30.84 $49.58
July 2003 $32.06 $51.79
June 2003 $32.00 $51.70
May 2003 $33.65 $54.35
April 2003 $34.74 $56.36
March 2003 $35.67 $57.87
February 2003 $32.33 $52.45
January 2003 $32.91 $53.61
December 2002 $32.97 $53.71
November 2002 $35.00 $57.02
October 2002 $35.94 $58.75
September 2002 $33.08 $54.08
August 2002 $33.22 $54.31
July 2002 $32.06 $52.60
June 2002 $31.85 $52.26
May 2002 $37.39 $61.35
April 2002 $38.79 $63.86
March 2002 $39.45 $64.95
February 2002 $36.99 $60.90
January 2002 $34.83 $57.51
December 2001 $35.79 $59.10
November 2001 $35.27 $58.25
October 2001 $34.96 $57.91
September 2001 $33.45 $55.40
August 2001 $31.82 $52.71
July 2001 $32.56 $54.10
June 2001 $30.06 $49.96
May 2001 $29.17 $48.47
April 2001 $28.82 $48.24
March 2001 $26.13 $43.74
February 2001 $29.08 $48.67
January 2001 $27.64 $46.56
December 2000 $31.18 $52.53
November 2000 $29.67 $50.00
October 2000 $27.15 $46.06
September 2000 $27.69 $46.97
August 2000 $27.10 $45.98
July 2000 $27.25 $46.53
June 2000 $29.83 $50.94
May 2000 $26.20 $44.75
April 2000 $23.98 $41.25
March 2000 $20.42 $35.12
February 2000 $20.93 $36.00
January 2000 $24.84 $43.03
December 1999 $26.91 $46.62
November 1999 $29.94 $51.88
October 1999 $30.07 $52.38
September 1999 $26.37 $45.94
August 1999 $29.35 $51.12
July 1999 $25.98 $45.53
June 1999 $27.96 $49.00
May 1999 $26.43 $46.31
April 1999 $27.66 $48.75
March 1999 $26.52 $46.75
February 1999 $26.87 $42.69
January 1999 $24.00 $42.56
December 1998 $23.65 $41.94
November 1998 $22.91 $40.62
October 1998 $22.84 $40.75
September 1998 $21.93 $39.12
August 1998 $19.34 $34.50
July 1998 $21.51 $38.62
June 1998 $20.60 $37.00
May 1998 $19.23 $34.53
April 1998 $19.77 $35.75
March 1998 $20.31 $36.72
February 1998 $23.42 $37.69
January 1998 $18.39 $33.47
December 1997 $18.10 $32.94
November 1997 $17.29 $31.47
October 1997 $15.65 $28.69
September 1997 $15.73 $28.84
August 1997 $15.46 $28.34
July 1997 $16.82 $31.06
June 1997 $17.43 $32.19
May 1997 $16.24 $30.00
April 1997 $16.43 $30.56
March 1997 $14.21 $26.44
February 1997 $15.45 $28.75
January 1997 $15.47 $28.88
December 1996 $13.33 $24.88
November 1996 $14.27 $26.62
October 1996 $13.10 $24.62
September 1996 $13.63 $25.62
August 1996 $13.10 $24.62
July 1996 $12.61 $23.88
June 1996 $13.07 $24.75
May 1996 $12.85 $24.34
April 1996 $12.01 $23.12
March 1996 $11.98 $23.06
February 1996 $12.14 $23.38
January 1996 $12.30 $24.00
December 1995 $10.95 $21.38
November 1995 $11.10 $21.66
October 1995 $10.27 $20.38
September 1995 $9.34 $18.53
August 1995 $8.70 $17.25
July 1995 $8.87 $17.94
June 1995 $8.35 $16.88
May 1995 $8.18 $16.53
April 1995 $7.88 $16.25
March 1995 $7.21 $14.88
February 1995 $6.88 $14.19
January 1995 $6.90 $14.53
December 1994 $6.50 $13.69
November 1994 $6.34 $13.34
October 1994 $6.35 $13.66
September 1994 $6.01 $12.94
August 1994 $5.82 $12.53
July 1994 $5.33 $11.75
June 1994 $4.86 $10.72
May 1994 $5.02 $11.06
April 1994 $4.56 $10.34
March 1994 $4.16 $9.44
February 1994 $4.42 $10.03
January 1994 $4.56 $10.59
December 1993 $4.83 $11.22
November 1993 $4.69 $10.91
October 1993 $4.42 $10.53
September 1993 $4.13 $9.84
August 1993 $4.28 $10.19
July 1993 $3.72 $9.12
June 1993 $4.23 $10.38
May 1993 $4.55 $11.16
April 1993 $4.34 $10.91
March 1993 $4.25 $10.66
February 1993 $6.01 $10.62
January 1993 $4.29 $11.00
December 1992 $4.93 $12.62
November 1992 $4.91 $12.59
October 1992 $4.79 $12.50
September 1992 $4.51 $11.78
August 1992 $4.73 $12.34
July 1992 $4.63 $12.31
June 1992 $4.20 $11.19
May 1992 $4.55 $12.11
April 1992 $4.28 $11.86
March 1992 $4.40 $12.19
February 1992 $4.57 $12.66
January 1992 $4.71 $13.44
December 1991 $5.01 $14.31
November 1991 $4.22 $12.05
October 1991 $4.03 $11.89
September 1991 $3.75 $11.05
August 1991 $3.94 $11.61
July 1991 $3.75 $11.45
June 1991 $3.42 $10.44
May 1991 $3.71 $11.33
April 1991 $3.73 $11.81
March 1991 $3.79 $11.98
February 1991 $3.24 $10.27
January 1991 $2.92 $9.56
December 1990 $2.74 $8.97
November 1990 $2.66 $8.72
October 1990 $2.36 $8.05
September 1990 $2.31 $7.91
August 1990 $2.40 $8.20
July 1990 $2.48 $8.83
June 1990 $2.38 $8.47
May 1990 $2.24 $7.98
April 1990 $1.90 $7.08
March 1990 $1.88 $7.02
February 1990 $1.80 $6.70
January 1990 $1.68 $6.55
December 1989 $1.91 $7.42
November 1989 $1.82 $7.06
October 1989 $1.71 $6.92
September 1989 $1.69 $6.84
August 1989 $1.61 $6.55
July 1989 $1.57 $6.67
June 1989 $1.41 $5.98
May 1989 $1.45 $6.17
April 1989 $1.35 $6.01
March 1989 $1.27 $5.67
February 1989 $1.21 $5.38
January 1989 $1.17 $5.73
December 1988 $1.09 $5.32
November 1988 $1.10 $5.38
October 1988 $1.00 $5.44
September 1988 $0.99 $5.37
August 1988 $0.93 $5.06
July 1988 $0.83 $5.00
June 1988 $0.82 $4.96
May 1988 $0.81 $4.86
April 1988 $0.70 $4.73
March 1988 $0.73 $4.96
February 1988 $0.77 $5.20
January 1988 $0.66 $4.90
December 1987 $0.63 $4.68
November 1987 $0.62 $4.56
October 1987 $0.62 $5.00
September 1987 $0.74 $5.97
August 1987 $0.77 $6.23
July 1987 $0.69 $5.95
June 1987 $0.66 $5.74
May 1987 $0.62 $5.38
April 1987 $0.58 $5.45
March 1987 $0.59 $5.53
February 1987 $2.70 $5.39
January 1987 $0.47 $4.73
December 1986 $0.41 $4.10
November 1986 $0.42 $4.28
October 1986 $0.40 $4.36
September 1986 $0.36 $4.00
August 1986 $0.42 $4.62
July 1986 $0.36 $4.26
June 1986 $0.38 $4.54
May 1986 $0.36 $4.27
April 1986 $0.32 $4.12
March 1986 $0.28 $3.59
February 1986 $0.24 $3.11
January 1986 $0.23 $3.36
December 1985 $0.23 $3.29
November 1985 $0.21 $3.12
October 1985 $0.18 $2.94
September 1985 $0.17 $2.77
August 1985 $0.18 $2.92
July 1985 $0.16 $2.88
June 1985 $0.16 $2.90
May 1985 $0.16 $2.94
April 1985 $0.13 $2.74
March 1985 $0.13 $2.62
February 1985 $0.12 $2.46
January 1985 $0.10 $2.44
December 1984 $0.10 $2.26
November 1984 $0.09 $2.22
October 1984 $0.07 $2.03
September 1984 $0.07 $2.03
August 1984 $0.08 $2.11
July 1984 $0.06 $1.83
June 1984 $0.06 $1.88
May 1984 $0.06 $1.91
April 1984 $0.06 $2.34
March 1984 $0.06 $2.19
February 1984 $0.06 $2.24
January 1984 $0.06 $2.40
December 1983 $0.06 $2.55
November 1983 $0.06 $2.65
October 1983 $0.06 $2.74
September 1983 $0.06 $2.82
August 1983 $0.05 $2.57
July 1983 $0.05 $2.75
June 1983 $0.06 $3.08
May 1983 $0.06 $2.88
April 1983 $0.05 $3.13
March 1983 $0.05 $2.96
February 1983 $0.05 $2.96
January 1983 $0.05 $3.02
December 1982 $0.05 $3.10
November 1982 $0.05 $2.91
October 1982 $0.04 $2.74
September 1982 $0.04 $2.70
August 1982 $0.04 $2.81
July 1982 $0.03 $2.48
June 1982 $0.03 $2.47
May 1982 $0.03 $2.45
April 1982 $0.03 $2.50
March 1982 $0.03 $2.31
February 1982 $1.02 $2.31
January 1982 $0.03 $2.37
December 1981 $0.02 $2.32
November 1981 $0.03 $2.36
October 1981 $0.02 $2.27
September 1981 $0.02 $2.06
August 1981 $0.02 $1.87
July 1981 $0.02 $2.10
June 1981 $0.02 $2.19
May 1981 $0.02 $2.39
April 1981 $0.01 $2.22
March 1981 $0.01 $2.16
February 1981 $0.92 $2.15
January 1981 $0.01 $1.99
December 1980 $0.01 $2.08
November 1980 $0.01 $1.89
October 1980 $0.01 $1.77
September 1980 $0.00 $1.69
August 1980 $0.00 $1.65
July 1980 $0.00 $1.69
June 1980 $0.00 $1.64
May 1980 $0.00 $1.67
April 1980 $0.00 $1.58
March 1980 $0.00 $1.48
February 1980 $0.00 $1.43
January 1980 $0.00 $1.57
December 1979 $0.00 $1.65
November 1979 $0.00 $1.56
October 1979 $0.00 $1.42
September 1979 $0.00 $1.54
August 1979 $0.00 $1.61
July 1979 $0.00 $1.51
June 1979 $0.00 $1.49
May 1979 $0.00 $1.45
April 1979 $0.00 $1.45
March 1979 $0.00 $1.43
February 1979 $0.00 $1.42
January 1979 $0.00 $1.58
December 1978 $0.00 $1.54
November 1978 $0.00 $1.61
October 1978 $0.00 $1.53
September 1978 $0.00 $1.73
August 1978 $0.00 $1.76
July 1978 $0.00 $1.77
June 1978 $0.00 $1.70
May 1978 $0.00 $1.60
April 1978 $0.00 $1.59
March 1978 $0.00 $1.42
February 1978 $0.00 $1.40
January 1978 $0.00 $1.45
December 1977 $0.00 $1.60
November 1977 $0.00 $1.54
October 1977 $0.00 $1.53
September 1977 $0.00 $1.53
August 1977 $0.00 $1.51
July 1977 $0.00 $1.43
June 1977 $0.00 $1.47
May 1977 $0.00 $1.35
April 1977 $0.00 $1.32
March 1977 $0.00 $1.40
February 1977 $0.00 $1.39
January 1977 $0.00 $1.41
December 1976 $0.00 $1.62
November 1976 $0.00 $1.62
October 1976 $0.00 $1.79
September 1976 $0.00 $1.89
August 1976 $0.00 $1.85
July 1976 $0.00 $1.79
June 1976 $0.00 $1.75
May 1976 $0.00 $1.80
April 1976 $0.00 $1.82
March 1976 $0.00 $1.87
February 1976 $0.68 $1.78
January 1976 $0.00 $2.00
December 1975 $0.00 $1.87
November 1975 $0.00 $1.96
October 1975 $0.00 $1.86
September 1975 $0.00 $1.65
August 1975 $0.00 $1.79
July 1975 $0.00 $1.85
June 1975 $0.00 $2.03
May 1975 $0.00 $1.98
April 1975 $0.00 $1.89
March 1975 $0.00 $1.89
February 1975 $0.00 $1.96
January 1975 $0.00 $1.62
December 1974 $0.00 $1.68
November 1974 $0.00 $1.75
October 1974 $0.00 $1.81
September 1974 $0.00 $1.57
August 1974 $0.00 $1.79
July 1974 $0.00 $2.05
June 1974 $0.00 $2.36
May 1974 $0.00 $2.40
April 1974 $0.00 $2.27
March 1974 $0.00 $2.27
February 1974 $0.00 $2.12
January 1974 $0.00 $2.21
December 1973 $0.00 $2.35
November 1973 $0.00 $2.43
October 1973 $0.00 $2.52
September 1973 $0.00 $2.47
August 1973 $0.00 $2.48
July 1973 $0.00 $2.46
June 1973 $0.00 $2.37
May 1973 $0.00 $2.41
April 1973 $0.00 $2.47
March 1973 $0.00 $2.53
February 1973 $0.00 $2.52
January 1973 $0.00 $2.64
December 1972 $0.00 $2.72
November 1972 $0.00 $2.58
October 1972 $0.00 $2.70
September 1972 $0.00 $2.59
August 1972 $0.00 $2.57
July 1972 $0.00 $2.54
June 1972 $0.00 $2.56
May 1972 $0.00 $2.49
April 1972 $0.00 $2.43
March 1972 $0.00 $2.30
February 1972 $0.00 $2.15
January 1972 $0.00 $2.05
December 1971 $0.00 $2.05
November 1971 $0.00 $1.96
October 1971 $0.00 $1.88
September 1971 $0.00 $1.88
August 1971 $0.00 $1.90
July 1971 $0.00 $1.96
June 1971 $0.00 $2.01
May 1971 $0.00 $1.80
April 1971 $0.00 $1.76
March 1971 $0.00 $1.61
February 1971 $0.54 $1.47
January 1971 $0.00 $1.34
December 1970 $0.00 $1.19
November 1970 $0.00 $1.22
October 1970 $0.00 $1.18
September 1970 $0.00 $1.10
August 1970 $0.00 $1.01
July 1970 $0.00 $1.03
June 1970 $0.00 $0.97
May 1970 $0.00 $0.91
April 1970 $0.00 $0.99
March 1970 $0.00 $1.07
February 1970 $0.41 $1.11
January 1970 $0.00 $1.10

JNJ

List: Champions

Price: 145.20USD

52 week range price:
109.16
157.00

Dividend Yield: 2.09%

5-year range yield:
1.82%
2.35%

Payout Ratio: 65.90%

Payout Ratio Range:
41.34%
589.80%

Dividend Per Share: 3.80 USD

Earnings Per Share: 5.77 USD

Future Ex-Dividend Date: -

P/E Ratio: 25.82

Exchange: NYQ

Sector: Health Care

Industry: Major Pharmaceuticals

Volume: 8.5 million

Ebitda: 2.9 billion

Market Capitalization: 389.9 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 3

Years Paying Dividends: 51

DGR3: 5.99%

DGR5: 6.32%

DGR10: 6.87%

DGR20: 6.89%

Links: