Stockscreener 앱 받기
220.54
0.34%
-0.78
Johnson Johnson 주식 (JNJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $223.3 | $220.5 | $2.82 | 1,498,580.0 | -0.35% |
| 2026-05-08 | $223.4 | $220.9 | $2.45 | 5,457,311.0 | -0.53% |
| 2026-05-07 | $224.8 | $220.6 | $4.15 | 6,771,458.0 | -0.94% |
| 2026-05-06 | $226.3 | $222.9 | $3.39 | 7,823,174.0 | -0.41% |
| 2026-05-05 | $226.5 | $224.9 | $1.63 | 5,271,499.0 | +0.60% |
| 2026-05-04 | $227.1 | $223.6 | $3.49 | 8,151,925.0 | -1.32% |
| 2026-05-01 | $229.8 | $227.0 | $2.75 | 6,477,727.0 | -1.16% |
| 2026-04-30 | $231.2 | $227.8 | $3.35 | 8,143,786.0 | +1.10% |
| 2026-04-29 | $228.7 | $224.9 | $3.85 | 6,947,634.0 | -0.19% |
| 2026-04-28 | $231.0 | $226.4 | $4.66 | 7,081,133.0 | +1.09% |
| 2026-04-27 | $227.9 | $224.4 | $3.56 | 7,794,556.0 | -0.95% |
| 2026-04-24 | $230.0 | $227.0 | $2.97 | 5,814,415.0 | -1.37% |
| 2026-04-23 | $231.4 | $227.0 | $4.36 | 6,949,995.0 | +2.01% |
| 2026-04-22 | $227.5 | $223.8 | $3.70 | 8,925,801.0 | -0.03% |
| 2026-04-21 | $229.7 | $224.7 | $4.99 | 11,492,902.0 | -1.96% |
| 2026-04-20 | $235.3 | $229.5 | $5.73 | 7,751,178.0 | -1.49% |
| 2026-04-17 | $235.5 | $232.0 | $3.50 | 8,830,526.0 | -0.15% |
| 2026-04-16 | $238.1 | $232.1 | $6.02 | 8,562,746.0 | -1.73% |
| 2026-04-15 | $240.4 | $236.8 | $3.67 | 6,420,471.0 | -0.60% |
| 2026-04-14 | $242.2 | $233.2 | $8.94 | 10,125,163.0 | +0.90% |
| 2026-04-13 | $238.4 | $235.2 | $3.21 | 7,440,458.0 | -0.21% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $229.8 | $220.5 | $9.31 | 41,451,674.0 | -4.05% |
| 2026-04 | $247.2 | $223.8 | $23.44 | 158,312,922.0 | -5.97% |
| 2026-03 | $251.7 | $232.2 | $19.47 | 169,133,125.0 | -1.61% |
| 2026-02 | $248.9 | $227.2 | $21.69 | 179,060,401.0 | +9.32% |
| 2026-01 | $230.0 | $200.9 | $29.09 | 189,716,085.0 | +9.81% |
Johnson Johnson 주식 (JNJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $215.2 | $199.9 | $15.28 | 169,839,130.0 | -0.00% |
| 2025-11 | $207.8 | $185.1 | $22.69 | 173,925,071.0 | +9.56% |
| 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% |
0.48%
2.63%
자본화:
|
볼륨(24시간):