160.13
price up icon0.17%   0.27
 
loading

Johnson Johnson 주식 (JNJ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-01 $161.1 $159.9 $1.18 4,482,398.0 +0.17%
2024-10-31 $160.9 $159.5 $1.41 8,066,261.0 -0.47%
2024-10-30 $161.3 $159.0 $2.25 5,115,630.0 +0.32%
2024-10-29 $162.2 $160.1 $2.11 4,852,149.0 -0.93%
2024-10-28 $162.0 $161.0 $0.97 4,540,899.0 +0.45%
2024-10-25 $163.9 $160.6 $3.31 6,204,521.0 -1.70%
2024-10-24 $165.5 $163.3 $2.17 5,162,279.0 -1.32%
2024-10-23 $166.0 $162.4 $3.58 7,241,480.0 +1.47%
2024-10-22 $163.7 $161.9 $1.83 5,146,353.0 +0.38%
2024-10-21 $165.2 $162.3 $2.94 5,969,925.0 -1.39%
2024-10-18 $165.3 $163.9 $1.36 5,554,039.0 +0.40%
2024-10-17 $165.0 $163.6 $1.37 4,611,334.0 +0.12%
2024-10-16 $165.0 $162.6 $2.35 5,604,510.0 +0.11%
2024-10-15 $166.8 $159.0 $7.75 9,944,295.0 +1.55%
2024-10-14 $162.1 $160.9 $1.24 5,875,853.0 +0.09%
2024-10-11 $162.7 $161.2 $1.46 5,060,729.0 +0.59%
2024-10-10 $161.4 $160.0 $1.39 4,597,947.0 -0.09%
2024-10-09 $161.2 $159.5 $1.71 5,128,910.0 +0.60%
2024-10-08 $160.2 $158.9 $1.30 4,227,670.0 +0.10%
2024-10-07 $160.9 $159.2 $1.64 4,096,774.0 -0.47%
2024-10-04 $160.5 $158.8 $1.72 4,627,948.0 -0.13%
2024-10-03 $161.4 $160.2 $1.22 4,295,591.0 -0.42%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $161.1 $159.9 $1.18 4,482,398.0 +0.00%
2024-10 $166.8 $158.8 $7.97 128,924,478.0 -1.19%
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

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%

Johnson Johnson 주식 (JNJ) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $181.0 $174.1 $6.97 129,762,087.0 -0.76%
2022-11 $178.1 $166.8 $11.30 138,345,398.0 +2.32%
2022-10 $175.4 $159.2 $16.22 138,909,660.0 +6.49%
2022-09 $167.7 $160.8 $6.86 168,248,039.0 +1.25%
2022-08 $175.5 $161.3 $14.22 156,933,670.0 -7.55%
2022-07 $180.0 $169.8 $10.23 104,627,297.0 -1.68%
2022-06 $183.4 $167.3 $16.09 153,034,112.0 -1.13%
2022-05 $181.7 $172.7 $9.05 151,257,306.0 -0.52%
2022-04 $186.7 $175.5 $11.17 163,457,548.0 +1.82%
2022-03 $180.2 $162.4 $17.80 179,292,663.0 +7.69%
2022-02 $173.6 $155.7 $17.90 154,617,404.0 -4.48%
2022-01 $174.3 $158.3 $16.04 162,476,783.0 +0.71%
$203.55
price down icon 0.16%
drug_manufacturers_general MRK
$101.88
price down icon 0.43%
drug_manufacturers_general NVS
$109.35
price up icon 0.88%
drug_manufacturers_general NVO
$111.94
price down icon 0.01%
$319.22
price down icon 0.29%
자본화:     |  볼륨(24시간):