Stockscreener 앱 받기
200.00
0.21%
0.42
시간 외 거래:
199.71
-0.29
-0.14%
Johnson Johnson 주식 (JNJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-18 | $200.3 | $198.5 | $1.77 | 12,429,333.0 | +0.21% |
| 2025-11-17 | $200.3 | $195.9 | $4.38 | 13,253,852.0 | +1.86% |
| 2025-11-14 | $197.2 | $193.6 | $3.63 | 8,822,149.0 | +0.35% |
| 2025-11-13 | $196.0 | $193.4 | $2.55 | 8,628,886.0 | +0.44% |
| 2025-11-12 | $195.5 | $193.1 | $2.47 | 8,799,416.0 | +0.29% |
| 2025-11-11 | $193.9 | $189.1 | $4.87 | 7,460,706.0 | +2.88% |
| 2025-11-10 | $188.4 | $185.1 | $3.30 | 5,323,118.0 | +0.99% |
| 2025-11-07 | $188.3 | $185.7 | $2.65 | 6,953,635.0 | -0.21% |
| 2025-11-06 | $187.5 | $185.4 | $2.15 | 6,763,505.0 | +0.52% |
| 2025-11-05 | $187.8 | $185.4 | $2.43 | 4,996,025.0 | -0.46% |
| 2025-11-04 | $187.8 | $185.6 | $2.20 | 7,179,251.0 | +0.32% |
| 2025-11-03 | $189.0 | $185.5 | $3.51 | 7,471,033.0 | -1.38% |
| 2025-10-31 | $189.5 | $186.8 | $2.74 | 8,790,837.0 | -0.10% |
| 2025-10-30 | $189.4 | $186.9 | $2.47 | 6,990,342.0 | +1.31% |
| 2025-10-29 | $187.1 | $184.7 | $2.44 | 10,501,392.0 | -0.18% |
| 2025-10-28 | $189.5 | $186.6 | $2.88 | 8,296,006.0 | -1.77% |
| 2025-10-27 | $190.8 | $189.5 | $1.27 | 7,072,131.0 | -0.05% |
| 2025-10-24 | $192.3 | $189.4 | $2.89 | 6,849,880.0 | -1.08% |
| 2025-10-23 | $194.0 | $191.5 | $2.46 | 9,770,200.0 | -0.24% |
| 2025-10-22 | $193.4 | $191.8 | $1.67 | 6,342,500.0 | +0.55% |
| 2025-10-21 | $193.6 | $191.8 | $1.78 | 6,585,183.0 | -0.95% |
Johnson Johnson 주식 (JNJ) 연도별 가격 이력
이 심층 분석에서는 Johnson Johnson 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JNJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Johnson Johnson 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Johnson Johnson 주식 (JNJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $200.3 | $185.1 | $15.18 | 110,510,242.0 | +5.89% |
| 2025-10 | $194.5 | $182.9 | $11.54 | 194,338,890.0 | +1.86% |
| 2025-09 | $186.0 | $173.3 | $12.66 | 179,103,167.0 | +4.66% |
| 2025-08 | $181.2 | $164.8 | $16.37 | 172,812,757.0 | +7.55% |
| 2025-07 | $170.0 | $152.8 | $17.18 | 180,655,166.0 | +7.85% |
| 2025-06 | $157.7 | $149.0 | $8.63 | 158,660,715.0 | -1.58% |
| 2025-05 | $157.9 | $146.1 | $11.83 | 170,835,891.0 | -0.70% |
| 2025-04 | $161.8 | $141.5 | $20.31 | 236,042,620.0 | -5.75% |
| 2025-03 | $169.9 | $160.6 | $9.34 | 168,456,560.0 | +0.50% |
| 2025-02 | $166.4 | $150.8 | $15.65 | 155,969,350.0 | +8.46% |
| 2025-01 | $154.1 | $140.7 | $13.46 | 180,661,049.0 | +5.21% |
Johnson Johnson 주식 (JNJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $155.0 | $142.8 | $12.25 | 152,254,297.0 | -7.53% |
| 2024-11 | $161.1 | $150.8 | $10.30 | 139,569,435.0 | -3.03% |
| 2024-10 | $166.8 | $158.8 | $7.97 | 124,442,080.0 | -1.36% |
| 2024-09 | $168.8 | $160.0 | $8.83 | 108,937,791.0 | -2.29% |
| 2024-08 | $166.0 | $156.4 | $9.54 | 136,393,795.0 | +5.07% |
| 2024-07 | $161.6 | $144.5 | $17.08 | 141,638,456.0 | +8.00% |
| 2024-06 | $149.7 | $143.9 | $5.84 | 120,237,588.0 | -0.35% |
| 2024-05 | $154.9 | $143.7 | $11.15 | 162,019,676.0 | +1.44% |
| 2024-04 | $158.2 | $143.1 | $15.02 | 168,421,605.0 | -8.60% |
| 2024-03 | $163.1 | $154.8 | $8.35 | 141,875,855.0 | -1.98% |
| 2024-02 | $162.2 | $154.8 | $7.41 | 155,692,654.0 | +1.56% |
| 2024-01 | $163.6 | $156.8 | $6.79 | 137,233,960.0 | +1.38% |
Johnson Johnson 주식 (JNJ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $160.0 | $151.8 | $8.25 | 145,250,105.0 | +1.34% |
| 2023-11 | $155.1 | $145.6 | $9.50 | 130,590,746.0 | +4.26% |
| 2023-10 | $159.3 | $144.9 | $14.32 | 152,800,051.0 | -4.76% |
| 2023-09 | $165.3 | $155.3 | $10.02 | 147,233,047.0 | -3.67% |
| 2023-08 | $176.0 | $161.3 | $14.69 | 1,098,703,989.0 | -3.49% |
| 2023-07 | $175.4 | $157.3 | $18.03 | 201,592,477.0 | +1.21% |
| 2023-06 | $166.3 | $153.2 | $13.12 | 144,472,856.0 | +6.75% |
| 2023-05 | $166.2 | $153.3 | $12.85 | 127,831,864.0 | -5.28% |
| 2023-04 | $167.2 | $153.9 | $13.29 | 145,906,342.0 | +5.61% |
| 2023-03 | $156.2 | $150.1 | $6.14 | 185,705,521.0 | +1.14% |
| 2023-02 | $166.3 | $153.0 | $13.30 | 164,771,306.0 | -6.22% |
| 2023-01 | $180.9 | $161.1 | $19.88 | 160,613,264.0 | -7.49% |
0.67%
0.06%
자본화:
|
볼륨(24시간):