Stockscreener 앱 받기
253.79
0.69%
-1.77
시간 외 거래:
253.79
Johnson Johnson 주식 (JNJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $255.6 | $251.5 | $4.06 | 8,678,839.0 | -0.69% |
| 2026-10-16 | $257.6 | $254.0 | $3.55 | 6,548,954.0 | +0.90% |
| 2026-10-15 | $262.4 | $252.6 | $9.82 | 9,278,160.0 | -0.25% |
| 2026-10-14 | $253.9 | $248.5 | $5.44 | 9,662,030.0 | +2.13% |
| 2026-10-13 | $256.2 | $245.2 | $11.01 | 16,650,526.0 | -5.73% |
| 2026-10-12 | $264.4 | $260.4 | $4.02 | 5,905,015.0 | +0.88% |
| 2026-10-09 | $261.6 | $255.0 | $6.62 | 5,727,277.0 | +1.93% |
| 2026-10-08 | $257.8 | $251.9 | $5.86 | 6,177,512.0 | -0.76% |
| 2026-10-07 | $260.7 | $255.7 | $4.95 | 5,405,016.0 | +1.44% |
| 2026-10-06 | $255.5 | $251.2 | $4.31 | 5,664,289.0 | +0.73% |
| 2026-10-05 | $256.2 | $252.5 | $3.73 | 10,032,740.0 | -1.21% |
| 2026-10-02 | $259.4 | $255.1 | $4.26 | 10,942,147.0 | -1.02% |
| 2026-10-01 | $264.0 | $258.3 | $5.65 | 8,292,416.0 | -2.30% |
| 2026-09-30 | $268.5 | $264.5 | $3.97 | 6,343,704.0 | -1.06% |
| 2026-09-29 | $271.9 | $265.6 | $6.31 | 5,573,161.0 | -1.61% |
| 2026-09-28 | $273.8 | $269.3 | $4.51 | 7,188,863.0 | +0.27% |
| 2026-09-25 | $272.2 | $269.3 | $2.99 | 4,086,091.0 | +0.20% |
| 2026-09-24 | $275.2 | $269.0 | $6.22 | 6,154,556.0 | +0.56% |
| 2026-09-23 | $272.1 | $266.5 | $5.64 | 6,637,063.0 | -0.01% |
| 2026-09-22 | $270.1 | $265.0 | $5.06 | 5,682,567.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $264.4 | $245.2 | $19.22 | 108,964,921.0 | -4.14% |
| 2026-09 | $281.1 | $260.7 | $20.39 | 129,821,347.0 | -0.42% |
| 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% |
0.96%
자본화:
|
볼륨(24시간):