Johnson & Johnson Common Stockのデータ

Johnson & Johnson Common Stockの基本情報

名前 Johnson & Johnson Common Stock
ティッカー JNJ
United States
上場年 nan
セクター Health Care

Johnson & Johnson Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 167.05 164.64 166.58 165.07 5653200.0 165.07
2021-02-12 166.85 164.0 164.4 166.58 4413100.0 166.58
2021-02-11 167.38 165.6 167.0 166.06 4871300.0 166.06
2021-02-10 167.94 165.7 167.89 166.81 5921300.0 166.81
2021-02-09 166.59 164.97 165.2 166.27 5544200.0 166.27
2021-02-08 165.92 163.88 165.03 164.92 6035300.0 164.92
2021-02-05 165.44 163.86 164.86 164.45 9495300.0 164.45
2021-02-04 162.09 159.76 161.0 161.99 7758100.0 161.99
2021-02-03 161.52 159.57 160.94 160.5 8601900.0 160.5
2021-02-02 163.66 161.18 163.38 161.25 11443300.0 161.25
2021-02-01 165.31 162.6 165.31 162.71 9971400.0 162.71
2021-01-29 166.0 160.55 164.26 163.13 22505900.0 163.13
2021-01-28 170.86 167.8 168.2 169.16 8944400.0 169.16
2021-01-27 170.92 167.45 169.12 167.88 14207300.0 167.88
2021-01-26 173.65 169.39 169.7 170.48 14205700.0 170.48
2021-01-25 166.09 163.66 165.01 165.98 9924400.0 165.98
2021-01-22 165.16 161.87 162.36 163.55 8137000.0 163.55
2021-01-21 162.48 160.06 161.32 161.73 6822800.0 161.73
2021-01-20 164.14 161.8 163.2 162.38 6839900.0 162.38
2021-01-19 163.04 161.1 162.0 162.78 9057600.0 162.78
2021-01-15 161.41 159.11 160.3 160.3 7630800.0 160.3
2021-01-14 161.95 159.61 160.45 160.65 10030800.0 160.65
2021-01-13 158.46 156.75 158.23 157.89 6643100.0 157.89
2021-01-12 159.66 157.33 159.15 158.13 6903200.0 158.13
2021-01-11 161.32 158.77 160.56 159.37 7068200.0 159.37
2021-01-08 161.1 159.88 160.51 160.04 8228900.0 160.04
2021-01-07 161.03 158.35 159.0 160.37 7747200.0 160.37
2021-01-06 160.23 156.72 157.24 159.83 8230100.0 159.83
2021-01-05 158.76 155.07 156.25 158.34 9602300.0 158.34
2021-01-04 157.38 154.13 157.24 156.5 11765900.0 156.5
2020-12-31 157.66 155.11 156.53 157.38 5098600.0 157.38
2020-12-30 156.38 154.6 154.74 156.05 5412800.0 156.05
2020-12-29 154.93 153.8 154.11 154.14 5212000.0 154.14
2020-12-28 153.87 152.3 153.32 153.19 3855500.0 153.19
2020-12-24 153.04 151.82 151.85 152.47 2114900.0 152.47
2020-12-23 153.6 151.9 152.8 151.94 4607300.0 151.94
2020-12-22 153.9 151.86 152.4 152.72 4699500.0 152.72
2020-12-21 153.41 150.05 152.01 153.02 7893400.0 153.02
2020-12-18 155.1 151.67 153.65 154.51 17137200.0 154.51
2020-12-17 153.89 149.96 150.09 153.62 9920300.0 153.62
2020-12-16 150.92 149.55 150.2 149.67 8486100.0 149.67
2020-12-15 150.75 149.53 150.0 150.57 7614700.0 150.57
2020-12-14 153.48 148.99 153.25 149.07 8547300.0 149.07
2020-12-11 153.41 151.23 151.53 152.95 5977400.0 152.95
2020-12-10 152.98 151.68 152.82 152.25 7392900.0 152.25
2020-12-09 153.5 151.76 152.83 153.1 8440100.0 153.1
2020-12-08 152.14 149.55 150.0 151.55 8339800.0 151.55
2020-12-07 149.91 148.51 149.35 148.97 6634700.0 148.97
2020-12-04 150.31 149.27 149.79 150.27 6747100.0 150.27
2020-12-03 149.58 147.69 148.04 149.0 7310500.0 149.0
2020-12-02 149.71 147.7 147.85 148.14 7745500.0 148.14
2020-12-01 149.13 145.86 146.29 147.45 9741300.0 147.45
2020-11-30 144.86 143.06 144.23 144.68 15663200.0 144.68
2020-11-27 144.66 143.22 144.5 144.0 3059000.0 144.0
2020-11-25 144.17 142.86 144.06 143.68 7594600.0 143.68
2020-11-24 144.76 143.61 144.0 143.87 11034800.0 143.87
2020-11-23 146.01 143.04 146.01 143.87 7318300.0 143.87
2020-11-20 147.94 146.13 147.05 146.36 6354900.0 145.35
2020-11-19 147.46 145.59 147.3 147.14 7987700.0 146.12
2020-11-18 149.76 147.37 148.87 147.37 6661000.0 146.35
2020-11-17 150.63 149.12 150.0 149.35 7297700.0 148.32
2020-11-16 151.3 149.8 150.92 150.85 6266400.0 149.81
2020-11-13 150.41 148.41 149.09 149.9 5893500.0 148.87
2020-11-12 148.65 146.75 147.61 148.3 4710300.0 147.28
2020-11-11 149.2 146.86 149.17 147.8 6382400.0 146.78
2020-11-10 148.75 146.26 147.25 148.28 7386500.0 147.26
2020-11-09 148.99 144.92 148.43 146.08 12351600.0 145.07
2020-11-06 143.19 139.65 140.4 142.25 5942500.0 141.27
2020-11-05 141.83 139.26 140.55 139.76 8016200.0 138.8
2020-11-04 142.54 138.7 139.49 139.4 10263500.0 138.44
2020-11-03 140.96 137.78 140.02 138.5 6363000.0 137.54
2020-11-02 139.01 137.49 138.98 138.69 7088000.0 137.73
2020-10-30 137.54 133.65 136.68 137.11 7364100.0 136.16
2020-10-29 138.7 136.05 138.0 137.19 7205400.0 136.24
2020-10-28 141.98 138.18 141.43 138.36 8426100.0 137.41
2020-10-27 144.29 142.92 143.74 143.15 4890100.0 142.16
2020-10-26 144.77 142.75 144.43 143.97 6929500.0 142.98
2020-10-23 147.47 144.35 145.88 145.24 4154400.0 144.24
2020-10-22 145.69 143.84 144.16 145.08 5279700.0 144.08
2020-10-21 145.34 143.91 144.12 143.93 5221300.0 142.94
2020-10-20 145.75 144.12 144.66 144.55 5325400.0 143.55
2020-10-19 148.9 144.13 148.53 144.32 7250800.0 143.32
2020-10-16 148.76 147.01 147.6 148.1 6097000.0 147.08
2020-10-15 147.9 146.33 147.48 147.19 5978600.0 146.17
2020-10-14 149.03 147.39 148.82 148.1 7707000.0 147.08
2020-10-13 150.12 147.77 149.0 148.36 11057600.0 147.34
2020-10-12 153.14 151.02 151.6 151.84 7273200.0 150.79
2020-10-09 151.48 149.45 149.65 150.97 5054100.0 149.93
2020-10-08 149.85 148.04 148.5 148.89 4413500.0 147.86
2020-10-07 148.23 145.81 146.49 147.88 5603100.0 146.86
2020-10-06 148.61 145.87 148.28 146.26 5118200.0 145.25
2020-10-05 148.38 146.42 147.0 148.23 4992800.0 147.21
2020-10-02 148.41 145.83 146.21 146.24 5485600.0 145.23
2020-10-01 149.65 146.46 149.31 147.32 6457800.0 146.3
2020-09-30 149.73 146.84 147.45 148.88 8483700.0 147.85
2020-09-29 147.92 146.06 147.6 147.06 6768600.0 146.05
2020-09-28 148.29 146.42 146.73 147.11 5843200.0 146.09
2020-09-25 146.25 143.89 144.0 145.66 5531200.0 144.65
2020-09-24 145.25 143.34 144.56 144.67 5614800.0 143.67
2020-09-23 147.55 144.38 147.48 144.44 8784400.0 143.44
2020-09-22 145.35 143.72 144.69 144.21 5295900.0 143.21
2020-09-21 147.93 142.96 147.58 145.1 7574500.0 144.1
2020-09-18 149.65 146.2 146.51 149.18 12174000.0 148.15
2020-09-17 148.63 146.05 148.04 147.17 5461400.0 146.15
2020-09-16 150.06 148.35 149.39 148.4 4323000.0 147.38
2020-09-15 150.59 148.52 149.45 148.89 3658800.0 147.86
2020-09-14 149.47 148.01 148.12 148.35 4375800.0 147.33
2020-09-11 148.53 146.63 147.05 147.78 3934700.0 146.76
2020-09-10 149.78 146.52 149.25 146.91 6191800.0 145.9
2020-09-09 151.1 148.12 148.15 149.7 6960700.0 148.67
2020-09-08 150.89 146.9 150.25 147.26 8756800.0 146.24
2020-09-04 150.95 147.13 150.17 148.59 7200100.0 147.56
2020-09-03 155.47 148.3 154.83 149.55 8672800.0 148.52
2020-09-02 154.33 149.25 150.79 153.83 6881900.0 152.77
2020-09-01 154.08 150.07 153.87 151.52 6309200.0 150.47
2020-08-31 154.4 152.26 153.0 153.41 6362700.0 152.35
2020-08-28 153.7 151.9 152.74 153.64 5395700.0 152.58
2020-08-27 153.26 151.89 152.42 152.98 5575400.0 151.92
2020-08-26 152.65 150.64 151.86 152.3 8008300.0 151.25
2020-08-25 153.07 151.54 152.78 152.06 3863500.0 151.01
2020-08-24 152.9 150.35 152.74 152.15 5387900.0 151.1
2020-08-21 153.65 150.59 151.78 152.76 6722800.0 150.7
2020-08-20 151.58 149.55 149.75 151.42 4874700.0 149.38
2020-08-19 151.58 149.32 149.58 150.39 7816300.0 148.36
2020-08-18 150.1 148.57 149.26 150.09 4322600.0 148.07
2020-08-17 150.23 148.23 148.32 148.99 4305300.0 146.98
2020-08-14 149.34 147.58 147.61 148.24 4240200.0 146.24
2020-08-13 149.19 147.53 148.54 148.0 5155500.0 146.01
2020-08-12 150.24 147.49 147.54 149.66 5258100.0 147.64
2020-08-11 149.23 146.37 149.14 146.97 6388400.0 144.99
2020-08-10 149.01 147.72 148.86 148.03 4096600.0 146.04
2020-08-07 148.65 147.15 147.51 148.6 3634300.0 146.6
2020-08-06 149.25 146.5 148.4 147.55 4837900.0 145.56
2020-08-05 149.31 147.8 149.1 148.4 5493200.0 146.4
2020-08-04 147.22 145.82 146.99 147.22 4162200.0 145.24
2020-08-03 147.79 146.15 146.39 147.35 4078700.0 145.37
2020-07-31 147.45 143.96 146.66 145.76 8259600.0 143.8
2020-07-30 147.5 146.14 147.44 146.84 5922500.0 144.86
2020-07-29 147.47 146.07 146.39 146.54 4489100.0 144.57
2020-07-28 147.99 146.75 147.4 146.83 4842200.0 144.85
2020-07-27 148.92 146.86 147.37 147.18 5675200.0 145.2
2020-07-24 150.6 147.03 150.5 148.12 5405900.0 146.13
2020-07-23 150.85 149.28 150.21 149.61 6566300.0 147.6
2020-07-22 150.41 147.85 149.93 150.01 5910200.0 147.99
2020-07-21 151.67 149.5 149.6 149.74 5579700.0 147.72
2020-07-20 150.32 148.43 150.23 149.6 6191500.0 147.59
2020-07-17 150.58 148.69 150.0 149.35 7441100.0 147.34
2020-07-16 149.34 146.68 148.68 149.25 9304700.0 147.24
2020-07-15 150.21 148.23 149.73 148.26 8512800.0 146.26
2020-07-14 148.39 145.26 145.32 147.92 7447100.0 145.93
2020-07-13 146.64 143.28 143.61 145.21 6951900.0 143.25
2020-07-10 142.87 141.43 142.75 142.37 4282400.0 140.45
2020-07-09 144.43 140.58 142.76 142.49 5738600.0 140.57
2020-07-08 143.39 141.7 142.87 143.27 6257400.0 141.34
2020-07-07 143.97 141.23 141.39 142.85 5622600.0 140.93
2020-07-06 143.77 141.88 142.17 142.98 6156400.0 141.05
2020-07-02 141.84 140.33 141.25 140.97 5152200.0 139.07
2020-07-01 141.39 140.06 140.69 140.38 6174800.0 138.49
2020-06-30 141.02 137.84 139.4 140.63 7738300.0 138.74
2020-06-29 139.7 137.98 138.74 139.04 5309800.0 137.17
2020-06-26 139.6 137.02 139.53 137.81 12849700.0 135.95
2020-06-25 140.57 137.54 140.57 139.67 7421200.0 137.79
2020-06-24 142.19 138.72 141.49 139.82 8211200.0 137.94
2020-06-23 144.08 142.68 143.74 142.86 5921600.0 140.94
2020-06-22 143.66 142.03 143.47 143.39 5285600.0 141.46
2020-06-19 145.88 143.25 145.79 143.83 12206900.0 141.89
2020-06-18 144.12 141.87 142.52 143.41 4797400.0 141.48
2020-06-17 145.42 143.47 144.9 144.02 5092800.0 142.08
2020-06-16 145.42 142.77 144.09 144.46 7579100.0 142.51
2020-06-15 142.4 139.39 141.0 141.25 8649600.0 139.35
2020-06-12 143.71 140.28 142.84 142.15 8685700.0 140.24
2020-06-11 149.17 140.75 148.58 140.87 11913300.0 138.97
2020-06-10 150.03 146.6 146.6 147.8 10137100.0 145.81
2020-06-09 149.33 145.65 148.25 145.96 8247200.0 143.99
2020-06-08 147.61 145.74 145.88 146.77 7555600.0 144.79
2020-06-05 149.64 146.6 147.69 147.3 9725400.0 145.32
2020-06-04 148.37 145.58 146.8 146.73 8170500.0 144.75
2020-06-03 149.14 146.45 148.52 148.65 6339500.0 146.65
2020-06-02 148.35 146.12 147.06 148.25 6078300.0 146.25
2020-06-01 148.34 146.01 147.29 147.19 6141800.0 145.21
2020-05-29 149.35 145.33 147.96 148.75 8505200.0 146.75
2020-05-28 148.11 145.81 146.02 146.97 6189600.0 144.99
2020-05-27 145.25 143.01 144.32 144.89 7950000.0 142.94
2020-05-26 146.44 144.3 146.19 144.56 7072300.0 142.61
2020-05-22 146.29 144.06 144.57 144.37 6140900.0 142.43
2020-05-21 148.5 145.82 148.5 146.71 6487300.0 143.74
2020-05-20 150.39 147.27 149.75 147.68 5713400.0 144.69
2020-05-19 151.1 148.4 150.1 149.02 6107300.0 146.0
2020-05-18 153.62 150.46 152.49 150.52 7390000.0 147.47
2020-05-15 150.48 145.66 147.87 150.44 10340400.0 147.39
2020-05-14 147.76 144.26 145.39 147.64 6871400.0 144.65
2020-05-13 148.95 146.01 146.08 147.13 6970500.0 144.15
2020-05-12 150.34 147.03 150.1 147.14 7039200.0 144.16
2020-05-11 150.1 148.12 148.45 149.11 5887500.0 146.09
2020-05-08 149.18 147.89 148.92 148.7 4712100.0 145.69
2020-05-07 149.53 147.13 149.37 147.59 5570500.0 144.6
2020-05-06 150.32 148.04 150.0 148.08 6191600.0 145.08
2020-05-05 150.78 148.64 149.0 149.5 6562300.0 146.47
2020-05-04 149.08 147.09 148.77 148.27 7198400.0 145.27
2020-05-01 149.67 146.79 149.62 148.29 7309000.0 145.29
2020-04-30 150.43 147.16 148.46 150.04 14829600.0 147.0
2020-04-29 151.63 149.16 151.38 150.24 9285200.0 147.2
2020-04-28 153.1 150.7 151.25 151.39 8558700.0 148.32
2020-04-27 156.05 154.0 154.81 154.29 8924000.0 151.16
2020-04-24 156.3 153.64 155.57 154.86 8654100.0 151.72
2020-04-23 157.0 153.7 154.25 155.51 10665000.0 152.36
2020-04-22 155.0 151.73 152.81 152.99 11518300.0 149.89
2020-04-21 151.64 148.57 150.12 149.68 9951100.0 146.65
2020-04-20 153.0 150.09 150.93 151.67 12226200.0 148.6
2020-04-17 152.3 149.6 151.99 152.02 10920000.0 148.94
2020-04-16 150.68 146.44 148.31 149.67 12181700.0 146.64
2020-04-15 147.91 143.54 145.55 147.66 11962300.0 144.67
2020-04-14 147.42 144.05 145.42 146.03 13838000.0 143.07
2020-04-13 141.49 137.84 140.0 139.77 8153200.0 136.94
2020-04-09 145.42 140.28 144.01 141.23 11127200.0 138.37
2020-04-08 144.13 137.3 137.75 143.26 10758200.0 140.36
2020-04-07 142.03 137.26 139.86 137.48 11567100.0 134.69
2020-04-06 140.97 135.54 137.01 139.76 14994400.0 136.93
2020-04-03 134.79 131.58 132.38 134.17 10071200.0 131.45
2020-04-02 134.0 127.22 129.12 133.15 11594500.0 130.45
2020-04-01 130.23 125.5 127.7 128.81 12606100.0 126.2
2020-03-31 135.71 130.05 134.99 131.13 15746100.0 128.47
2020-03-30 133.99 127.5 128.46 133.01 21754000.0 130.32
2020-03-27 127.62 120.58 121.65 123.16 12133200.0 120.66
2020-03-26 127.1 120.38 120.57 126.57 15066800.0 124.01
2020-03-25 123.96 116.7 118.91 119.4 13986100.0 116.98
2020-03-24 119.65 113.86 118.76 119.18 17604800.0 116.77
2020-03-23 118.56 109.16 117.0 111.14 20815200.0 108.89
2020-03-20 127.44 118.13 126.83 119.89 19785100.0 117.46
2020-03-19 134.99 126.15 134.99 127.05 18482300.0 124.48
2020-03-18 135.67 128.71 131.02 134.96 17521100.0 132.23
2020-03-17 136.77 127.81 128.55 136.59 18911800.0 133.82
2020-03-16 133.76 122.43 123.57 127.13 18877900.0 124.55
2020-03-13 134.92 124.65 129.32 134.29 20084200.0 131.57
2020-03-12 133.76 124.5 127.31 125.41 21539200.0 122.87
2020-03-11 138.75 131.5 138.09 131.8 17763400.0 129.13
2020-03-10 141.95 134.23 139.97 141.64 12698100.0 138.77
2020-03-09 139.68 134.9 136.33 136.44 13848600.0 133.68
2020-03-06 143.01 137.41 138.48 142.03 12239100.0 139.15
2020-03-05 142.68 139.84 140.8 142.01 11339200.0 139.13
2020-03-04 143.64 137.14 137.68 143.48 10560500.0 140.57
2020-03-03 140.99 133.1 140.0 135.59 13662500.0 132.84
2020-03-02 140.13 134.01 134.78 140.02 11508200.0 137.18
2020-02-28 137.29 130.82 135.36 134.48 19825500.0 131.76
2020-02-27 144.77 138.95 142.56 139.12 12566700.0 136.3
2020-02-26 146.22 143.59 145.35 143.68 10093800.0 140.77
2020-02-25 146.75 143.83 145.99 144.65 10529000.0 141.72
2020-02-24 149.0 145.25 146.5 145.91 10588900.0 142.95
2020-02-21 150.24 147.54 148.09 149.93 7776800.0 145.96
2020-02-20 149.38 147.4 148.61 148.37 7464700.0 144.44
2020-02-19 149.76 148.58 149.21 148.94 6115200.0 145.0
2020-02-18 150.74 149.06 150.47 149.14 7230700.0 145.19