The closing price for Johnson & Johnson (JNJ) in September 2025 was $181.31, on September 30, 2025. It was up 4.5% for the month. The latest price is $248.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $177.68 | $181.87 | $177.06 | $181.31 | 11,569,000 |
September 29 2025 | $175.85 | $177.84 | $175.82 | $177.60 | 8,597,100 |
September 26 2025 | $174.65 | $175.93 | $173.39 | $175.73 | 8,634,400 |
September 25 2025 | $173.28 | $174.45 | $172.02 | $173.79 | 8,475,000 |
September 24 2025 | $172.24 | $173.03 | $171.85 | $172.78 | 6,676,800 |
September 23 2025 | $171.02 | $173.05 | $170.96 | $172.67 | 8,350,400 |
September 22 2025 | $172.19 | $172.73 | $170.26 | $170.35 | 7,193,900 |
September 19 2025 | $170.82 | $173.24 | $169.49 | $172.29 | 25,621,000 |
September 18 2025 | $172.69 | $173.10 | $170.02 | $170.30 | 8,200,900 |
September 17 2025 | $172.80 | $174.56 | $172.68 | $173.28 | 6,714,900 |
September 16 2025 | $173.64 | $173.69 | $171.76 | $172.55 | 7,959,300 |
September 15 2025 | $173.82 | $175.03 | $173.01 | $173.47 | 4,768,100 |
September 12 2025 | $173.78 | $174.84 | $172.81 | $174.12 | 7,220,200 |
September 11 2025 | $171.86 | $174.89 | $171.74 | $174.55 | 5,792,500 |
September 10 2025 | $172.40 | $172.70 | $170.47 | $171.90 | 6,891,600 |
September 09 2025 | $174.06 | $174.15 | $172.54 | $173.04 | 6,005,700 |
September 08 2025 | $173.43 | $175.48 | $172.79 | $174.19 | 8,382,500 |
September 05 2025 | $174.06 | $175.54 | $172.65 | $174.48 | 9,733,800 |
September 04 2025 | $174.06 | $174.94 | $173.62 | $174.80 | 7,854,800 |
September 03 2025 | $173.74 | $174.34 | $172.62 | $174.06 | 7,111,700 |
September 02 2025 | $173.54 | $175.23 | $172.97 | $174.12 | 9,049,000 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.