기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Johnson and Johnson | JNJ | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
146.70 | 145.95 | 147.175 | 146.14 | 146.82 |
JNJ Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 146.01 | 150.49 | 144.54 | 148.47 | 9,473,212 | -0.11 | -0.08% |
1개월 | 157.87 | 158.15 | 143.13 | 149.30 | 8,132,609 | -11.97 | -7.58% |
3개월 | 157.97 | 163.11 | 143.13 | 155.17 | 7,714,043 | -12.07 | -7.64% |
6개월 | 151.63 | 163.58 | 143.13 | 155.16 | 7,251,944 | -5.73 | -3.78% |
1년 | 164.09 | 175.97 | 143.13 | 162.61 | 10,983,219 | -18.19 | -11.09% |
3년 | 165.21 | 186.69 | 143.13 | 165.95 | 8,457,481 | -19.31 | -11.69% |
5년 | 139.88 | 186.69 | 109.16 | 157.54 | 8,165,001 | 6.02 | 4.30% |
JNJ 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 146.14 | -0.68 | -0.46% | 146.70 | 147.175 | 145.95 | 6,182,475 |
26 4월(4) 2024 | 146.82 | -1.71 | -1.15% | 149.37 | 149.58 | 146.33 | 7,639,216 |
25 4월(4) 2024 | 148.53 | -1.03 | -0.69% | 148.18 | 148.99 | 146.86 | 9,754,976 |
24 4월(4) 2024 | 149.56 | 0.44 | 0.30% | 149.86 | 150.49 | 148.20 | 10,109,230 |
23 4월(4) 2024 | 149.12 | 1.21 | 0.82% | 148.51 | 150.27 | 147.30 | 10,114,770 |
20 4월(4) 2024 | 147.91 | 2.17 | 1.49% | 146.01 | 148.13 | 144.54 | 9,747,868 |
19 4월(4) 2024 | 145.74 | 0.97 | 0.67% | 144.98 | 145.80 | 143.13 | 9,868,010 |
18 4월(4) 2024 | 144.77 | 0.32 | 0.22% | 145.14 | 145.41 | 143.54 | 9,377,111 |
17 4월(4) 2024 | 144.45 | -3.14 | -2.13% | 145.05 | 146.25 | 143.39 | 12,772,874 |
16 4월(4) 2024 | 147.59 | 0.07 | 0.05% | 148.54 | 149.49 | 147.37 | 8,496,866 |
13 4월(4) 2024 | 147.52 | -1.27 | -0.85% | 148.01 | 149.065 | 147.15 | 7,098,102 |
12 4월(4) 2024 | 148.79 | -1.41 | -0.94% | 150.89 | 150.89 | 148.39 | 8,373,069 |
11 4월(4) 2024 | 150.20 | -2.09 | -1.37% | 151.66 | 151.82 | 149.76 | 6,808,883 |
10 4월(4) 2024 | 152.29 | 0.70 | 0.46% | 151.55 | 152.5301 | 150.94 | 6,135,360 |
09 4월(4) 2024 | 151.59 | -0.80 | -0.52% | 152.08 | 153.035 | 151.56 | 5,934,535 |
06 4월(4) 2024 | 152.39 | -0.11 | -0.07% | 152.12 | 153.01 | 151.61 | 6,778,219 |
05 4월(4) 2024 | 152.50 | -1.76 | -1.14% | 155.31 | 155.50 | 152.41 | 6,946,618 |
04 4월(4) 2024 | 154.26 | -3.47 | -2.20% | 157.68 | 158.05 | 154.25 | 8,097,428 |
03 4월(4) 2024 | 157.73 | -0.05 | -0.03% | 156.57 | 157.83 | 155.95 | 6,102,335 |
02 4월(4) 2024 | 157.78 | -0.41 | -0.26% | 157.87 | 158.15 | 156.77 | 4,364,094 |
29 3월(3) 2024 | 158.19 | 0.23 | 0.15% | 158.11 | 159.14 | 158.11 | 6,292,913 |