The closing price for Johnson & Johnson (JNJ) in November 2025 was $203.62, on November 28. It was up 10.2% for the month. The latest price is $248.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $203.70 | $204.15 | $201.37 | $203.62 | 5,638,300 |
November 26 2025 | $203.20 | $204.50 | $202.66 | $204.25 | 6,729,000 |
November 25 2025 | $201.91 | $204.41 | $201.91 | $203.38 | 10,275,300 |
November 24 2025 | $199.20 | $201.56 | $198.51 | $201.49 | 14,803,900 |
November 21 2025 | $199.44 | $202.36 | $198.50 | $199.39 | 13,189,100 |
November 20 2025 | $197.53 | $199.98 | $197.11 | $198.57 | 10,612,600 |
November 19 2025 | $195.57 | $198.97 | $194.97 | $198.03 | 14,690,800 |
November 18 2025 | $194.60 | $195.87 | $194.13 | $195.57 | 12,468,600 |
November 17 2025 | $192.60 | $195.85 | $191.56 | $195.16 | 13,257,000 |
November 14 2025 | $190.68 | $192.81 | $189.26 | $191.59 | 8,824,800 |
November 13 2025 | $189.91 | $191.66 | $189.17 | $190.93 | 8,631,600 |
November 12 2025 | $189.08 | $191.22 | $188.80 | $190.09 | 8,803,000 |
November 11 2025 | $185.20 | $189.63 | $184.86 | $189.54 | 7,465,600 |
November 10 2025 | $181.88 | $184.25 | $181.02 | $184.24 | 5,323,800 |
November 07 2025 | $183.58 | $184.18 | $181.59 | $182.44 | 6,959,200 |
November 06 2025 | $182.63 | $183.37 | $181.27 | $182.83 | 6,767,400 |
November 05 2025 | $182.51 | $183.67 | $181.30 | $181.88 | 5,049,400 |
November 04 2025 | $182.69 | $183.66 | $181.51 | $182.72 | 7,209,400 |
November 03 2025 | $184.82 | $184.84 | $181.41 | $182.14 | 7,542,600 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.