Stockscreener 앱 받기
176.79
0.17%
0.30
시간 외 거래:
177.35
0.56
+0.32%
Johnson Johnson 주식 (JNJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $177.7 | $176.2 | $1.53 | 5,949,096.0 | +0.17% |
| 2025-08-26 | $177.2 | $175.8 | $1.39 | 9,142,690.0 | -1.08% |
| 2025-08-25 | $180.3 | $178.3 | $1.97 | 5,018,785.0 | -0.49% |
| 2025-08-22 | $181.2 | $177.5 | $3.69 | 9,417,467.0 | +0.20% |
| 2025-08-21 | $180.1 | $178.2 | $1.92 | 8,473,621.0 | +0.05% |
| 2025-08-20 | $180.6 | $178.0 | $2.61 | 9,027,429.0 | +0.58% |
| 2025-08-19 | $178.2 | $176.0 | $2.20 | 8,478,325.0 | +0.88% |
| 2025-08-18 | $177.6 | $176.1 | $1.47 | 9,231,991.0 | -0.22% |
| 2025-08-15 | $177.3 | $175.0 | $2.30 | 9,453,779.0 | +1.10% |
| 2025-08-14 | $175.7 | $172.7 | $3.00 | 8,235,962.0 | +0.17% |
| 2025-08-13 | $174.5 | $172.7 | $1.84 | 5,871,245.0 | +0.95% |
| 2025-08-12 | $174.8 | $171.8 | $2.94 | 7,870,997.0 | -0.60% |
| 2025-08-11 | $174.6 | $173.1 | $1.55 | 7,207,195.0 | +0.28% |
| 2025-08-08 | $174.0 | $170.4 | $3.57 | 7,685,866.0 | +1.05% |
| 2025-08-07 | $171.6 | $169.9 | $1.70 | 9,402,599.0 | +0.55% |
| 2025-08-06 | $172.2 | $169.7 | $2.50 | 8,955,394.0 | -0.09% |
| 2025-08-05 | $171.6 | $169.7 | $1.91 | 7,930,326.0 | -0.18% |
| 2025-08-04 | $171.2 | $166.6 | $4.55 | 12,846,034.0 | +2.22% |
| 2025-08-01 | $167.6 | $164.8 | $2.83 | 8,911,731.0 | +1.57% |
| 2025-07-31 | $167.1 | $164.2 | $2.84 | 9,875,735.0 | -1.51% |
| 2025-07-30 | $168.6 | $166.8 | $1.83 | 6,173,755.0 | -0.51% |
| 2025-07-29 | $168.8 | $166.4 | $2.41 | 7,661,908.0 | +1.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $181.2 | $164.8 | $16.37 | 165,059,628.0 | +7.31% |
| 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% |
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% |
0.14%
0.20%
자본화:
|
볼륨(24시간):