Historical Stock Price
ETFs Holding JNJ »    JNJ Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/30/2021 $158.51 $159.00 $155.85 $155.93 14.98M
12/01/2021 $156.88 $160.08 $156.25 $158.08 9.84M
12/02/2021 $157.26 $159.29 $156.75 $157.09 11.33M
12/03/2021 $157.91 $159.67 $157.59 $159.38 8.75M
12/06/2021 $160.19 $163.52 $159.83 $162.94 9.69M
Johnson & Johnson is a holding company. Through its subsidiaries, Co. is engaged in the research and development, manufacture and sale of products in the health care field. Co. has three business segments: Consumer Health, which includes products focused on personal healthcare used in the skin health/beauty, over-the-counter medicines, baby care, oral care, women's health and wound care markets; Pharmaceutical, which is focused on six therapeutic areas: Immunology, Infectious Diseases, Neuroscience, Oncology, Cardiovascular and Metabolism and Pulmonary Hypertension; and Medical Devices, which includes products used in the Interventional Solutions, Orthopaedics, Surgery, and Vision fields.
JNJ historical stock prices picture
Johnson and Johnson (JNJ) has the following price history information. Looking back at JNJ historical stock prices for the last five trading days, on November 30, 2021, JNJ opened at $158.51, traded as high as $159.00 and as low as $155.85, and closed at $155.93. Trading volume was a total of 14.98M shares. On December 01, 2021, JNJ opened at $156.88, traded as high as $160.08 and as low as $156.25, and closed at $158.08. Trading volume was a total of 9.84M shares. On December 02, 2021, JNJ opened at $157.26, traded as high as $159.29 and as low as $156.75, and closed at $157.09. Trading volume was a total of 11.33M shares. On December 03, 2021, JNJ opened at $157.91, traded as high as $159.67 and as low as $157.59, and closed at $159.38. Trading volume was a total of 8.75M shares. On December 06, 2021, JNJ opened at $160.19, traded as high as $163.52 and as low as $159.83, and closed at $162.94. Trading volume was a total of 9.69M shares.

JNJ Historical Stock Prices By Date:

JNJ historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Johnson and Johnson shares, starting with a $10,000 purchase of JNJ, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/08/2011
End date: 12/06/2021
Start price/share: $63.78
End price/share: $162.94
Starting shares: 156.79
Ending shares: 207.96
Dividends reinvested/share: $32.63
Total return: 238.86%
Average Annual Total Return: 12.98%
Starting investment: $10,000.00
Ending investment: $33,896.97
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/08/2011
End date: 12/06/2021
Start price/share: $63.78
End price/share: $162.94
Dividends collected/share: $32.63
Total return: 206.63%
Average Annual Total Return: 11.85%
Starting investment: $10,000.00
Ending investment: $30,654.42
Years: 10.00
Date Close
11/30/2021$155.93
12/01/2021$158.08
12/02/2021$157.09
12/03/2021$159.38
12/06/2021$162.94
JNJ is categorized under the Healthcare sector; below are some other companies in the same sector:

JNP Historical Stock Prices
JUNO Historical Stock Prices
KALA Historical Stock Prices
KALV Historical Stock Prices
KBIO Historical Stock Prices
KBLM Historical Stock Prices
KDMN Historical Stock Prices
KEQU Historical Stock Prices
KERX Historical Stock Prices
KIDS Historical Stock Prices

Also explore: JNJ shares outstanding history

Email EnvelopeFree JNJ Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

JNJ Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.