The closing price for Johnson & Johnson (JNJ) in August 2025 was $173.27, on August 29, 2025. It was up 7.9% for the month. The latest price is $271.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $172.09 | $173.50 | $171.58 | $173.27 | 6,942,300 |
August 28 2025 | $172.48 | $172.60 | $170.78 | $171.58 | 6,424,700 |
August 27 2025 | $173.07 | $173.77 | $172.28 | $172.89 | 5,951,100 |
August 26 2025 | $172.85 | $173.26 | $171.90 | $172.60 | 9,145,000 |
August 25 2025 | $174.28 | $175.00 | $173.09 | $173.21 | 6,229,100 |
August 22 2025 | $174.79 | $175.88 | $172.29 | $174.06 | 9,524,000 |
August 21 2025 | $173.34 | $174.83 | $172.96 | $173.71 | 8,859,600 |
August 20 2025 | $173.29 | $175.34 | $172.81 | $173.62 | 9,030,000 |
August 19 2025 | $170.91 | $172.98 | $170.85 | $172.61 | 9,274,200 |
August 18 2025 | $171.35 | $172.39 | $170.96 | $171.11 | 9,284,000 |
August 15 2025 | $170.45 | $172.10 | $169.86 | $171.49 | 9,477,600 |
August 14 2025 | $169.23 | $170.60 | $167.68 | $169.62 | 8,241,700 |
August 13 2025 | $167.95 | $169.45 | $167.66 | $169.33 | 5,878,700 |
August 12 2025 | $168.93 | $169.66 | $166.80 | $167.74 | 7,916,700 |
August 11 2025 | $168.34 | $169.51 | $168.00 | $168.75 | 7,256,800 |
August 08 2025 | $166.03 | $168.89 | $165.42 | $168.27 | 7,686,800 |
August 07 2025 | $166.18 | $166.61 | $164.96 | $166.53 | 9,315,900 |
August 06 2025 | $164.95 | $167.16 | $164.73 | $165.61 | 8,957,200 |
August 05 2025 | $165.57 | $166.56 | $164.70 | $165.76 | 7,934,400 |
August 04 2025 | $162.16 | $166.20 | $161.78 | $166.05 | 12,679,100 |
August 01 2025 | $160.65 | $162.73 | $159.98 | $162.45 | 8,927,800 |
Daily pricing data for Johnson & Johnson dates back to 1/2/1962, and may be incomplete.