Stockscreener 앱 받기
267.57
1.61%
-4.38
시간 외 거래:
267.63
0.06
+0.02%
Johnson Johnson 주식 (JNJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $271.9 | $265.6 | $6.31 | 5,573,628.0 | -1.61% |
| 2026-09-28 | $273.8 | $269.3 | $4.51 | 6,952,673.0 | +0.27% |
| 2026-09-25 | $272.2 | $269.3 | $2.99 | 4,059,420.0 | +0.20% |
| 2026-09-24 | $275.2 | $269.0 | $6.22 | 6,156,005.0 | +0.56% |
| 2026-09-23 | $272.1 | $266.5 | $5.64 | 6,367,175.0 | -0.01% |
| 2026-09-22 | $270.1 | $265.0 | $5.06 | 5,650,956.0 | -0.10% |
| 2026-09-21 | $273.7 | $268.5 | $5.23 | 4,220,850.0 | -0.19% |
| 2026-09-18 | $272.1 | $267.2 | $4.91 | 16,090,090.0 | -0.09% |
| 2026-09-17 | $270.9 | $267.1 | $3.76 | 6,375,684.0 | +1.10% |
| 2026-09-16 | $268.6 | $266.3 | $2.35 | 4,880,593.0 | +0.03% |
| 2026-09-15 | $267.2 | $260.7 | $6.52 | 5,253,353.0 | +0.33% |
| 2026-09-14 | $271.6 | $266.2 | $5.36 | 4,660,409.0 | +0.28% |
| 2026-09-11 | $270.4 | $265.2 | $5.15 | 4,637,425.0 | -0.29% |
| 2026-09-10 | $271.3 | $265.7 | $5.55 | 4,840,825.0 | -0.27% |
| 2026-09-09 | $270.1 | $266.7 | $3.37 | 5,967,646.0 | -0.76% |
| 2026-09-08 | $272.0 | $266.9 | $5.11 | 7,768,124.0 | -2.22% |
| 2026-09-04 | $277.8 | $274.8 | $3.05 | 3,859,792.0 | -1.15% |
| 2026-09-03 | $278.9 | $273.2 | $5.74 | 5,685,007.0 | +1.17% |
| 2026-09-02 | $281.1 | $273.5 | $7.54 | 7,905,052.0 | +1.48% |
| 2026-09-01 | $271.9 | $267.0 | $4.89 | 6,010,492.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $281.1 | $260.7 | $20.39 | 128,488,827.0 | +0.65% |
| 2026-08 | $276.5 | $250.4 | $26.03 | 131,197,348.0 | +3.68% |
| 2026-07 | $274.9 | $245.5 | $29.41 | 171,855,373.0 | +0.96% |
| 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% |
1.12%
0.40%
자본화:
|
볼륨(24시간):