The closing price for Johnson & Johnson (JNJ) in December 2025 was $203.65, on December 31. It was up 0.2% for the month. The latest price is $248.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $203.61 | $204.19 | $203.08 | $203.65 | 4,083,800 |
December 30 2025 | $204.20 | $204.38 | $203.23 | $203.61 | 3,937,400 |
December 29 2025 | $204.69 | $206.13 | $204.08 | $204.25 | 4,348,900 |
December 26 2025 | $204.22 | $204.73 | $203.42 | $204.32 | 2,316,700 |
December 24 2025 | $202.72 | $204.63 | $202.29 | $204.47 | 2,376,500 |
December 23 2025 | $201.75 | $203.24 | $200.04 | $202.50 | 7,047,300 |
December 22 2025 | $202.85 | $204.76 | $202.23 | $204.02 | 8,187,800 |
December 19 2025 | $204.25 | $205.91 | $202.75 | $203.08 | 24,803,900 |
December 18 2025 | $206.46 | $207.70 | $204.45 | $204.99 | 7,499,900 |
December 17 2025 | $206.05 | $208.15 | $205.14 | $206.98 | 8,457,600 |
December 16 2025 | $210.59 | $211.31 | $205.48 | $205.97 | 9,949,800 |
December 15 2025 | $207.00 | $211.76 | $205.68 | $210.76 | 8,467,000 |
December 12 2025 | $206.93 | $208.89 | $205.63 | $208.21 | 6,922,700 |
December 11 2025 | $204.59 | $207.87 | $204.52 | $206.66 | 9,009,000 |
December 10 2025 | $197.39 | $203.51 | $196.99 | $203.25 | 11,599,800 |
December 09 2025 | $199.69 | $202.27 | $196.73 | $196.77 | 7,509,400 |
December 08 2025 | $199.43 | $200.02 | $197.79 | $198.41 | 7,785,700 |
December 05 2025 | $199.75 | $200.21 | $197.61 | $198.71 | 7,785,300 |
December 04 2025 | $201.33 | $201.60 | $198.50 | $199.25 | 9,049,900 |
December 03 2025 | $202.62 | $203.72 | $201.72 | $202.06 | 8,363,300 |
December 02 2025 | $201.97 | $202.33 | $199.86 | $202.15 | 8,393,600 |
December 01 2025 | $203.21 | $204.39 | $202.07 | $202.07 | 8,473,700 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.