Stockscreener 앱 받기
149.91
0.04%
+0.06
시간 외 거래:
149.99
0.08
+0.05%
Johnson & Johnson 주식 (JNJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $150.1 | $149.2 | $0.90 | 5,507,955.0 | +0.04% |
| 2024-05-09 | $150.1 | $148.9 | $1.21 | 6,219,788.0 | +0.60% |
| 2024-05-08 | $149.7 | $148.7 | $1.03 | 7,044,939.0 | +0.15% |
| 2024-05-07 | $149.7 | $148.4 | $1.28 | 6,138,525.0 | +0.09% |
| 2024-05-06 | $150.1 | $147.9 | $2.14 | 4,799,190.0 | -0.46% |
| 2024-05-03 | $149.9 | $147.8 | $2.07 | 6,406,473.0 | -0.43% |
| 2024-05-02 | $152.3 | $149.1 | $3.19 | 8,294,824.0 | -0.83% |
| 2024-05-01 | $151.8 | $147.6 | $4.23 | 13,793,722.0 | +4.56% |
| 2024-04-30 | $146.9 | $144.5 | $2.35 | 8,384,133.0 | -1.52% |
| 2024-04-29 | $147.2 | $146.0 | $1.23 | 6,026,903.0 | +0.47% |
| 2024-04-26 | $147.2 | $145.9 | $1.23 | 5,673,114.0 | -0.46% |
| 2024-04-25 | $149.6 | $146.3 | $3.25 | 7,289,093.0 | -1.15% |
| 2024-04-24 | $149.0 | $146.9 | $2.13 | 8,956,327.0 | -0.69% |
| 2024-04-23 | $150.5 | $148.2 | $2.29 | 8,788,650.0 | +0.30% |
| 2024-04-22 | $150.3 | $147.3 | $2.97 | 9,349,521.0 | +0.82% |
| 2024-04-19 | $148.1 | $144.5 | $3.59 | 9,204,838.0 | +1.49% |
| 2024-04-18 | $145.8 | $143.1 | $2.67 | 9,515,769.0 | +0.67% |
| 2024-04-17 | $145.4 | $143.5 | $1.87 | 9,179,074.0 | +0.22% |
| 2024-04-16 | $146.2 | $143.4 | $2.86 | 12,301,325.0 | -2.13% |
| 2024-04-15 | $149.5 | $147.4 | $2.12 | 8,490,571.0 | +0.05% |
| 2024-04-12 | $149.1 | $147.2 | $1.91 | 7,089,846.0 | -0.85% |
| 2024-04-11 | $150.9 | $148.4 | $2.48 | 8,366,491.0 | -0.94% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $152.3 | $147.6 | $4.71 | 63,713,371.0 | +3.68% |
| 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
| 월 | 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
| 월 | 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% |
0.13%
0.22%
자본화:
|
볼륨(24시간):