The closing price for Johnson & Johnson (JNJ) in August 2025 was $173.25, on August 29, 2025. It was up 7.9% for the month. The latest price is $253.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $172.07 | $173.48 | $171.57 | $173.25 | 6,942,300 |
August 28 2025 | $172.47 | $172.58 | $170.76 | $171.57 | 6,424,700 |
August 27 2025 | $173.05 | $173.76 | $172.26 | $172.88 | 5,951,100 |
August 26 2025 | $172.84 | $173.24 | $171.88 | $172.58 | 9,145,000 |
August 25 2025 | $174.27 | $174.98 | $173.07 | $173.19 | 6,229,100 |
August 22 2025 | $174.77 | $175.86 | $172.28 | $174.04 | 9,524,000 |
August 21 2025 | $173.32 | $174.81 | $172.95 | $173.69 | 8,859,600 |
August 20 2025 | $173.28 | $175.32 | $172.79 | $173.61 | 9,030,000 |
August 19 2025 | $170.89 | $172.97 | $170.83 | $172.60 | 9,274,200 |
August 18 2025 | $171.33 | $172.37 | $170.95 | $171.09 | 9,284,000 |
August 15 2025 | $170.43 | $172.08 | $169.84 | $171.47 | 9,477,600 |
August 14 2025 | $169.21 | $170.58 | $167.67 | $169.61 | 8,241,700 |
August 13 2025 | $167.94 | $169.43 | $167.65 | $169.32 | 5,878,700 |
August 12 2025 | $168.91 | $169.65 | $166.78 | $167.72 | 7,916,700 |
August 11 2025 | $168.33 | $169.49 | $167.99 | $168.73 | 7,256,800 |
August 08 2025 | $166.01 | $168.87 | $165.40 | $168.26 | 7,686,800 |
August 07 2025 | $166.16 | $166.60 | $164.95 | $166.51 | 9,315,900 |
August 06 2025 | $164.94 | $167.14 | $164.71 | $165.60 | 8,957,200 |
August 05 2025 | $165.55 | $166.54 | $164.69 | $165.74 | 7,934,400 |
August 04 2025 | $162.14 | $166.18 | $161.76 | $166.03 | 12,679,100 |
August 01 2025 | $160.64 | $162.71 | $159.97 | $162.43 | 8,927,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.