Stockscreener 앱 받기
243.71
0.46%
1.12
시간 외 거래:
243.70
-0.01
-0.00%
Johnson Johnson 주식 (JNJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-10 | $245.0 | $240.8 | $4.18 | 7,207,620.0 | +0.46% |
| 2026-03-09 | $244.1 | $240.0 | $4.05 | 7,838,358.0 | +0.91% |
| 2026-03-06 | $240.8 | $235.4 | $5.36 | 7,162,809.0 | +0.32% |
| 2026-03-05 | $243.0 | $235.9 | $7.07 | 9,343,693.0 | -2.31% |
| 2026-03-04 | $246.6 | $243.2 | $3.39 | 5,454,605.0 | -0.59% |
| 2026-03-03 | $247.9 | $244.4 | $3.52 | 5,756,744.0 | -0.73% |
| 2026-03-02 | $251.7 | $246.9 | $4.84 | 8,872,324.0 | +0.05% |
| 2026-02-27 | $248.9 | $242.5 | $6.44 | 16,327,583.0 | +2.04% |
| 2026-02-26 | $245.5 | $242.0 | $3.45 | 7,066,161.0 | -0.69% |
| 2026-02-25 | $247.2 | $243.7 | $3.53 | 7,649,636.0 | -0.45% |
| 2026-02-24 | $247.2 | $244.5 | $2.71 | 7,238,190.0 | +0.18% |
| 2026-02-23 | $246.8 | $242.6 | $4.21 | 9,282,505.0 | +1.38% |
| 2026-02-20 | $246.9 | $240.3 | $6.60 | 13,545,271.0 | -1.79% |
| 2026-02-19 | $247.0 | $244.3 | $2.69 | 7,538,769.0 | +0.78% |
| 2026-02-18 | $245.1 | $242.8 | $2.25 | 8,120,021.0 | +0.68% |
| 2026-02-17 | $244.5 | $241.9 | $2.62 | 11,938,474.0 | -0.05% |
| 2026-02-13 | $244.9 | $242.6 | $2.34 | 12,506,038.0 | -0.45% |
| 2026-02-12 | $246.3 | $239.7 | $6.67 | 10,249,685.0 | +1.53% |
| 2026-02-11 | $241.3 | $237.4 | $3.86 | 6,801,621.0 | +1.05% |
| 2026-02-10 | $240.5 | $237.9 | $2.62 | 6,719,971.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $251.7 | $235.4 | $16.28 | 58,843,773.0 | -1.90% |
| 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% |
0.19%
0.02%
자본화:
|
볼륨(24시간):