Johnson & Johnson (JNJ)

NYSE: JNJ · 实时价格 · USD

256.60

-3.14 (-1.21%)

收盘价： Aug 12, 2026, 9:34 AM

JNJ股价历史

1M3MYTD1Y3Y5YMax

日期	开盘价	最高价	最低价	收盘价	复权收盘价	涨跌幅	成交量
Aug 11, 2026	261.23	264.15	258.36	259.80	259.80	-0.77%	5,944,200
Aug 10, 2026	259.06	262.00	258.55	261.81	261.81	0.99%	8,985,100
Aug 7, 2026	255.89	259.60	255.12	259.24	259.24	0.88%	6,532,100
Aug 6, 2026	261.71	262.11	255.28	256.98	256.98	-0.24%	6,931,800
Aug 5, 2026	255.25	259.32	254.47	257.59	257.59	1.04%	6,472,600
Aug 4, 2026	254.41	255.52	250.44	254.93	254.93	0.20%	7,362,400
Aug 3, 2026	254.97	257.75	250.91	254.41	254.41	-0.76%	8,136,300
Jul 31, 2026	256.01	258.48	253.29	256.35	256.35	0.21%	6,782,100
Jul 30, 2026	259.03	260.52	254.56	255.82	255.82	-3.66%	8,216,500
Jul 29, 2026	268.50	269.34	264.79	265.53	265.53	-0.45%	6,105,600
Jul 28, 2026	270.00	274.90	266.18	266.73	266.73	0.29%	10,491,000
Jul 27, 2026	262.55	268.80	261.35	265.95	265.95	0.97%	9,647,900
Jul 24, 2026	261.43	263.71	259.61	263.40	263.40	1.59%	6,351,800
Jul 23, 2026	255.24	260.20	254.42	259.27	259.27	1.42%	8,063,300
Jul 22, 2026	252.76	256.29	251.21	255.63	255.63	2.00%	9,100,200
Jul 21, 2026	247.45	251.34	245.49	250.61	250.61	0.72%	7,793,100
Jul 20, 2026	252.01	254.18	248.63	248.82	248.82	-1.67%	8,114,700
Jul 17, 2026	252.59	255.66	251.95	253.04	253.04	1.23%	10,167,700
Jul 16, 2026	248.90	253.55	246.30	249.97	249.97	1.19%	11,097,600
Jul 15, 2026	250.09	256.83	246.05	247.02	247.02	-2.69%	10,547,300

第 1 页，共 588 页