Stockscreener 앱 받기
255.82
3.66%
-9.71
시장 영업 전:
256.27
0.45
+0.18%
Johnson Johnson 주식 (JNJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $260.5 | $254.6 | $5.96 | 8,197,132.0 | -3.66% |
| 2026-07-29 | $269.3 | $264.8 | $4.55 | 5,992,023.0 | -0.45% |
| 2026-07-28 | $274.9 | $266.2 | $8.72 | 10,378,921.0 | +0.29% |
| 2026-07-27 | $268.8 | $261.4 | $7.45 | 9,465,945.0 | +0.97% |
| 2026-07-24 | $263.7 | $259.6 | $4.10 | 6,347,650.0 | +1.59% |
| 2026-07-23 | $260.2 | $254.4 | $5.78 | 8,040,006.0 | +1.42% |
| 2026-07-22 | $256.3 | $251.2 | $5.08 | 8,621,429.0 | +2.00% |
| 2026-07-21 | $251.3 | $245.5 | $5.85 | 7,782,430.0 | +0.72% |
| 2026-07-20 | $254.2 | $248.6 | $5.55 | 8,111,678.0 | -1.67% |
| 2026-07-17 | $255.7 | $251.9 | $3.71 | 10,164,810.0 | +1.23% |
| 2026-07-16 | $253.5 | $246.3 | $7.24 | 10,988,763.0 | +1.19% |
| 2026-07-15 | $256.8 | $246.1 | $10.78 | 10,032,481.0 | -2.69% |
| 2026-07-14 | $256.4 | $252.1 | $4.25 | 8,306,979.0 | -1.52% |
| 2026-07-13 | $259.5 | $256.1 | $3.38 | 5,100,500.0 | +0.31% |
| 2026-07-10 | $261.3 | $255.5 | $5.78 | 6,499,340.0 | -0.82% |
| 2026-07-09 | $263.4 | $258.1 | $5.32 | 6,314,365.0 | -1.63% |
| 2026-07-08 | $268.6 | $263.1 | $5.47 | 6,710,157.0 | -1.44% |
| 2026-07-07 | $269.4 | $264.0 | $5.38 | 9,070,372.0 | +3.05% |
| 2026-07-06 | $261.4 | $255.9 | $5.45 | 6,763,002.0 | -1.41% |
| 2026-07-02 | $263.1 | $254.0 | $9.10 | 7,901,851.0 | +3.57% |
| 2026-07-01 | $254.2 | $251.1 | $3.12 | 6,511,440.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $274.9 | $245.5 | $29.41 | 175,498,406.0 | +0.73% |
| 2026-06 | $259.9 | $220.8 | $39.06 | 186,531,743.0 | +12.71% |
| 2026-05 | $235.5 | $220.4 | $15.12 | 147,224,957.0 | -1.97% |
| 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% |
2.24%
0.06%
자본화:
|
볼륨(24시간):