Buenos Aires - Delayed Quote • ARS
Johnson & Johnson (JNJ.BA)
At close: April 22 at 4:59 PM GMT-3
Currency in ARS Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 10,550.00 | 10,617.50 | 10,510.00 | 10,526.00 | 10,526.00 | 9,778 |
| Apr 19, 2024 | 10,350.00 | 10,560.00 | 10,298.50 | 10,539.00 | 10,539.00 | 12,318 |
| Apr 18, 2024 | 10,314.00 | 10,378.50 | 10,157.50 | 10,378.50 | 10,378.50 | 18,002 |
| Apr 17, 2024 | 10,401.00 | 10,455.00 | 10,192.50 | 10,242.50 | 10,242.50 | 9,531 |
| Apr 16, 2024 | 10,391.50 | 10,535.00 | 10,250.00 | 10,389.00 | 10,389.00 | 23,382 |
| Apr 15, 2024 | 10,250.50 | 10,692.50 | 10,250.50 | 10,578.00 | 10,578.00 | 25,412 |
| Apr 12, 2024 | 10,412.00 | 10,477.50 | 10,300.00 | 10,334.50 | 10,334.50 | 10,589 |
| Apr 11, 2024 | 10,400.00 | 10,481.00 | 10,356.50 | 10,413.00 | 10,413.00 | 291 |
| Apr 10, 2024 | 10,540.00 | 10,600.00 | 10,414.00 | 10,468.50 | 10,468.50 | 16,365 |
| Apr 9, 2024 | 10,480.00 | 10,600.00 | 10,372.00 | 10,578.50 | 10,578.50 | 21,986 |
| Apr 8, 2024 | 10,661.00 | 10,769.50 | 10,449.00 | 10,485.50 | 10,485.50 | 16,833 |
| Apr 5, 2024 | 10,773.00 | 10,773.00 | 10,401.00 | 10,649.00 | 10,649.00 | 5,720 |
| Apr 4, 2024 | 11,000.00 | 11,234.50 | 10,714.00 | 10,773.00 | 10,773.00 | 119,464 |
| Apr 3, 2024 | 11,424.00 | 11,424.00 | 10,973.50 | 11,029.50 | 11,029.50 | 9,665 |
| Mar 27, 2024 | 11,440.00 | 11,603.50 | 11,343.00 | 11,423.50 | 11,423.50 | 7,170 |
| Mar 26, 2024 | 11,229.00 | 11,492.50 | 11,208.00 | 11,410.00 | 11,410.00 | 7,756 |
| Mar 25, 2024 | 11,358.00 | 11,502.50 | 11,200.00 | 11,220.00 | 11,220.00 | 4,428 |
| Mar 22, 2024 | 11,490.00 | 11,490.00 | 11,274.50 | 11,374.50 | 11,374.50 | 7,571 |
| Mar 21, 2024 | 11,374.00 | 11,558.00 | 11,374.00 | 11,419.00 | 11,419.00 | 6,497 |
| Mar 20, 2024 | 11,300.00 | 11,437.50 | 11,250.00 | 11,374.00 | 11,374.00 | 9,433 |
| Mar 19, 2024 | 11,300.00 | 11,330.50 | 11,131.00 | 11,267.00 | 11,267.00 | 7,968 |
| Mar 18, 2024 | 11,300.00 | 11,307.50 | 11,125.00 | 11,218.50 | 11,218.50 | 151,241 |
| Mar 15, 2024 | 11,250.00 | 11,343.00 | 11,015.00 | 11,277.50 | 11,277.50 | 8,286 |
| Mar 14, 2024 | 11,416.00 | 11,425.00 | 11,189.50 | 11,247.50 | 11,247.50 | 4,783 |
| Mar 13, 2024 | 11,755.00 | 11,809.50 | 11,262.00 | 11,302.00 | 11,302.00 | 29,727 |
| Mar 12, 2024 | 10,961.00 | 11,942.50 | 10,961.00 | 11,645.00 | 11,645.00 | 36,406 |
| Mar 11, 2024 | 11,115.00 | 11,188.50 | 10,921.50 | 10,961.00 | 10,961.00 | 24,190 |
| Mar 8, 2024 | 10,830.00 | 11,210.00 | 10,786.50 | 11,152.00 | 11,152.00 | 10,358 |
| Mar 7, 2024 | 10,853.00 | 11,005.00 | 10,742.50 | 10,839.00 | 10,839.00 | 4,257 |
| Mar 6, 2024 | 11,059.00 | 11,245.00 | 10,741.00 | 10,853.00 | 10,853.00 | 14,086 |
| Mar 5, 2024 | 11,061.00 | 11,449.50 | 11,055.00 | 11,059.00 | 11,059.00 | 26,615 |
| Mar 4, 2024 | 11,793.00 | 11,793.00 | 11,172.00 | 11,288.50 | 11,288.50 | 11,616 |
| Mar 1, 2024 | 11,759.00 | 11,900.00 | 11,405.00 | 11,749.00 | 11,749.00 | 5,980 |
| Feb 29, 2024 | 11,466.00 | 11,724.50 | 11,466.00 | 11,566.50 | 11,566.50 | 6,089 |
| Feb 28, 2024 | 11,700.00 | 11,914.00 | 11,425.00 | 11,468.00 | 11,468.00 | 11,269 |
| Feb 27, 2024 | 11,765.00 | 11,799.00 | 11,587.00 | 11,626.50 | 11,626.50 | 9,013 |
| Feb 26, 2024 | 12,022.00 | 12,235.00 | 11,421.50 | 11,755.50 | 11,755.50 | 19,060 |
| Feb 23, 2024 | 11,703.50 | 12,026.00 | 11,584.50 | 12,012.50 | 12,012.50 | 8,418 |
| Feb 22, 2024 | 11,997.00 | 11,997.00 | 11,500.00 | 11,703.50 | 11,703.50 | 6,689 |
| Feb 21, 2024 | 12,000.00 | 12,000.00 | 11,674.50 | 11,762.50 | 11,762.50 | 8,918 |
| Feb 20, 2024 | 12,013.00 | 12,200.00 | 11,696.00 | 11,939.00 | 11,939.00 | 15,621 |
| Feb 19, 2024 | 11,880.00 | 12,198.00 | 11,581.00 | 12,013.00 | 12,013.00 | 3,382 |
| Feb 16, 2024 | 0.08 Dividend | |||||
| Feb 16, 2024 | 12,219.00 | 12,283.50 | 11,415.50 | 11,647.00 | 11,647.00 | 4,541 |
| Feb 15, 2024 | 12,220.00 | 12,474.50 | 12,041.50 | 12,184.00 | 12,183.92 | 6,652 |
| Feb 14, 2024 | 13,000.00 | 13,100.00 | 12,127.00 | 12,187.50 | 12,187.42 | 22,137 |
| Feb 9, 2024 | 13,000.00 | 13,188.00 | 12,825.00 | 12,857.00 | 12,856.92 | 18,416 |
| Feb 8, 2024 | 13,505.00 | 13,541.00 | 12,920.00 | 12,982.50 | 12,982.42 | 25,767 |
| Feb 7, 2024 | 13,350.00 | 13,728.50 | 13,176.00 | 13,320.00 | 13,319.91 | 17,508 |
| Feb 6, 2024 | 13,200.00 | 13,480.00 | 13,075.50 | 13,176.00 | 13,175.91 | 15,152 |
| Feb 5, 2024 | 13,500.00 | 13,678.00 | 13,300.50 | 13,373.50 | 13,373.41 | 19,463 |
| Feb 2, 2024 | 13,840.00 | 14,034.00 | 13,373.00 | 13,412.50 | 13,412.41 | 21,190 |
| Feb 1, 2024 | 13,250.00 | 13,600.00 | 13,058.00 | 13,572.50 | 13,572.41 | 4,532 |
| Jan 31, 2024 | 13,740.00 | 13,740.00 | 12,950.00 | 13,197.00 | 13,196.91 | 77,132 |
| Jan 30, 2024 | 13,434.00 | 13,622.50 | 13,276.50 | 13,427.00 | 13,426.91 | 7,960 |
| Jan 29, 2024 | 13,053.50 | 13,532.50 | 13,053.50 | 13,433.50 | 13,433.41 | 12,205 |
| Jan 26, 2024 | 13,849.50 | 13,849.50 | 13,083.00 | 13,168.00 | 13,167.91 | 17,266 |
| Jan 25, 2024 | 13,680.00 | 14,200.00 | 13,577.50 | 13,638.00 | 13,637.91 | 8,761 |
| Jan 24, 2024 | 13,990.00 | 13,999.00 | 13,500.00 | 13,707.00 | 13,706.91 | 11,721 |
| Jan 23, 2024 | 14,350.00 | 14,499.00 | 13,485.00 | 13,780.50 | 13,780.41 | 11,677 |
| Jan 22, 2024 | 14,100.00 | 14,308.00 | 14,000.50 | 14,189.50 | 14,189.41 | 23,287 |
| Jan 19, 2024 | 13,800.00 | 14,150.00 | 13,750.00 | 14,100.00 | 14,099.91 | 11,479 |
| Jan 18, 2024 | 13,620.50 | 14,153.50 | 13,600.00 | 13,783.00 | 13,782.91 | 12,460 |
| Jan 17, 2024 | 13,050.00 | 13,841.50 | 12,915.50 | 13,620.50 | 13,620.41 | 26,513 |
| Jan 16, 2024 | 12,800.00 | 13,135.50 | 12,415.50 | 12,999.00 | 12,998.92 | 16,319 |
| Jan 15, 2024 | 12,500.00 | 12,800.00 | 12,280.00 | 12,728.50 | 12,728.42 | 4,317 |
| Jan 12, 2024 | 12,390.00 | 12,635.00 | 11,971.50 | 12,265.00 | 12,264.92 | 32,642 |
| Jan 11, 2024 | 12,800.00 | 13,100.00 | 12,300.00 | 12,397.00 | 12,396.92 | 97,229 |
| Jan 10, 2024 | 12,886.50 | 13,424.00 | 12,655.50 | 12,764.50 | 12,764.42 | 13,080 |
| Jan 9, 2024 | 12,841.50 | 13,339.50 | 12,783.50 | 12,886.50 | 12,886.42 | 45,218 |
| Jan 8, 2024 | 12,269.00 | 12,904.00 | 12,255.00 | 12,841.50 | 12,841.42 | 21,817 |
| Jan 5, 2024 | 11,700.00 | 12,342.00 | 11,688.00 | 12,251.50 | 12,251.42 | 9,647 |
| Jan 4, 2024 | 11,250.00 | 11,702.00 | 11,242.00 | 11,680.50 | 11,680.42 | 10,279 |
| Jan 3, 2024 | 10,698.00 | 11,300.00 | 10,520.00 | 11,242.00 | 11,241.93 | 18,096 |
| Jan 2, 2024 | 10,150.00 | 10,638.50 | 9,977.00 | 10,580.00 | 10,579.93 | 19,807 |
| Dec 29, 2023 | 9,818.50 | 10,165.00 | 9,615.00 | 10,134.50 | 10,134.43 | 7,302 |
| Dec 28, 2023 | 9,120.00 | 9,913.00 | 8,888.00 | 9,818.50 | 9,818.44 | 18,009 |
| Dec 27, 2023 | 9,499.00 | 9,499.00 | 8,975.00 | 9,114.00 | 9,113.94 | 14,073 |
| Dec 26, 2023 | 9,760.00 | 9,760.00 | 9,286.00 | 9,404.50 | 9,404.44 | 14,483 |
| Dec 22, 2023 | 9,760.00 | 9,910.50 | 9,500.00 | 9,761.00 | 9,760.94 | 4,592 |
| Dec 21, 2023 | 9,699.00 | 9,830.00 | 9,200.00 | 9,749.50 | 9,749.44 | 8,778 |
| Dec 20, 2023 | 9,882.50 | 10,143.00 | 9,660.00 | 9,700.00 | 9,699.94 | 8,695 |
| Dec 19, 2023 | 9,860.00 | 10,060.00 | 9,781.50 | 9,882.50 | 9,882.44 | 10,671 |
| Dec 18, 2023 | 10,100.00 | 10,342.50 | 9,745.50 | 9,860.00 | 9,859.94 | 19,666 |
| Dec 15, 2023 | 10,480.00 | 10,640.00 | 10,100.00 | 10,282.00 | 10,281.93 | 10,574 |
| Dec 14, 2023 | 10,500.00 | 10,757.00 | 10,000.00 | 10,518.50 | 10,518.43 | 12,776 |
| Dec 13, 2023 | 10,760.00 | 11,390.00 | 9,740.00 | 10,437.00 | 10,436.93 | 10,908 |
| Dec 12, 2023 | 10,338.00 | 10,748.00 | 10,323.00 | 10,699.50 | 10,699.43 | 15,657 |
| Dec 11, 2023 | 10,350.00 | 10,749.00 | 9,984.00 | 10,338.00 | 10,337.93 | 57,612 |
| Dec 7, 2023 | 9,946.00 | 10,407.50 | 9,550.00 | 10,346.00 | 10,345.93 | 18,501 |
| Dec 6, 2023 | 9,549.00 | 9,848.00 | 9,456.50 | 9,763.00 | 9,762.94 | 16,557 |
| Dec 5, 2023 | 9,382.00 | 9,635.00 | 9,200.00 | 9,495.50 | 9,495.44 | 65,359 |
| Dec 4, 2023 | 9,550.00 | 9,732.00 | 9,100.00 | 9,382.50 | 9,382.44 | 13,541 |
| Dec 1, 2023 | 8,750.00 | 9,550.00 | 8,602.00 | 9,493.00 | 9,492.94 | 8,436 |
| Nov 30, 2023 | 8,575.00 | 8,650.00 | 8,050.00 | 8,650.00 | 8,649.94 | 25,938 |
| Nov 29, 2023 | 8,500.00 | 8,800.00 | 8,300.00 | 8,352.50 | 8,352.45 | 20,001 |
| Nov 28, 2023 | 8,858.00 | 8,858.00 | 8,050.50 | 8,477.50 | 8,477.45 | 25,469 |
| Nov 27, 2023 | 9,390.00 | 9,850.00 | 8,351.50 | 8,858.50 | 8,858.44 | 22,230 |
| Nov 24, 2023 | 10,050.00 | 10,050.00 | 9,100.00 | 9,387.00 | 9,386.94 | 37,609 |
| Nov 23, 2023 | 9,893.50 | 10,290.00 | 9,720.00 | 10,044.00 | 10,043.93 | 4,587 |
| Nov 22, 2023 | 8,800.00 | 10,500.00 | 8,600.00 | 9,893.50 | 9,893.44 | 13,670 |
| Nov 21, 2023 | 0.08 Dividend | |||||
| Nov 21, 2023 | 8,749.00 | 9,185.00 | 8,100.00 | 8,802.50 | 8,802.44 | 10,285 |
| Nov 17, 2023 | 8,655.00 | 8,940.00 | 8,401.00 | 8,749.00 | 8,748.86 | 21,093 |
| Nov 16, 2023 | 8,710.00 | 8,910.00 | 8,500.00 | 8,651.50 | 8,651.37 | 14,362 |
| Nov 15, 2023 | 8,650.00 | 8,900.00 | 8,578.50 | 8,708.00 | 8,707.86 | 43,284 |
| Nov 14, 2023 | 8,720.00 | 8,995.00 | 8,577.50 | 8,592.00 | 8,591.87 | 19,044 |
| Nov 13, 2023 | 8,605.00 | 9,000.00 | 8,600.00 | 8,631.50 | 8,631.37 | 20,787 |
| Nov 10, 2023 | 8,601.00 | 8,937.50 | 8,400.00 | 8,601.50 | 8,601.37 | 13,869 |
| Nov 9, 2023 | 8,600.00 | 8,670.00 | 8,272.00 | 8,546.50 | 8,546.37 | 8,277 |
| Nov 8, 2023 | 8,700.00 | 8,997.50 | 8,118.00 | 8,440.00 | 8,439.87 | 4,477 |
| Nov 7, 2023 | 8,850.00 | 9,261.00 | 8,574.50 | 8,657.50 | 8,657.37 | 10,353 |
| Nov 3, 2023 | 9,000.00 | 9,000.00 | 8,714.50 | 8,839.50 | 8,839.36 | 6,085 |
| Nov 2, 2023 | 8,800.00 | 9,006.50 | 8,669.00 | 8,836.00 | 8,835.86 | 6,563 |
| Nov 1, 2023 | 8,999.50 | 8,999.50 | 8,505.00 | 8,746.50 | 8,746.36 | 12,162 |
| Oct 31, 2023 | 8,404.00 | 8,980.00 | 8,290.00 | 8,671.50 | 8,671.37 | 13,523 |
| Oct 30, 2023 | 8,357.00 | 8,491.50 | 8,090.50 | 8,321.00 | 8,320.87 | 14,043 |
| Oct 27, 2023 | 8,707.50 | 8,898.50 | 8,021.00 | 8,357.50 | 8,357.37 | 9,206 |
| Oct 26, 2023 | 8,968.00 | 9,138.00 | 8,495.00 | 8,707.50 | 8,707.36 | 4,174 |
| Oct 25, 2023 | 9,100.00 | 9,264.00 | 8,346.00 | 8,968.00 | 8,967.86 | 8,859 |
| Oct 24, 2023 | 9,480.00 | 9,800.00 | 8,658.00 | 9,057.50 | 9,057.36 | 10,519 |
| Oct 23, 2023 | 10,363.00 | 10,363.00 | 8,671.00 | 9,479.50 | 9,479.35 | 14,853 |
| Oct 20, 2023 | 9,791.00 | 10,600.00 | 9,791.00 | 10,363.00 | 10,362.84 | 45,882 |
| Oct 19, 2023 | 9,726.00 | 9,906.50 | 9,545.50 | 9,651.50 | 9,651.35 | 23,778 |
| Oct 18, 2023 | 10,030.00 | 10,178.50 | 9,642.00 | 9,724.50 | 9,724.35 | 27,461 |
| Oct 17, 2023 | 11,000.00 | 11,123.00 | 9,959.00 | 10,021.00 | 10,020.84 | 35,217 |
| Oct 12, 2023 | 9,700.00 | 10,700.00 | 9,625.00 | 10,593.50 | 10,593.34 | 10,772 |
| Oct 11, 2023 | 10,334.50 | 10,334.50 | 9,321.00 | 9,683.00 | 9,682.85 | 35,941 |
| Oct 10, 2023 | 9,400.00 | 10,400.00 | 9,400.00 | 10,091.00 | 10,090.84 | 27,599 |
| Oct 9, 2023 | 9,245.00 | 9,598.50 | 9,200.00 | 9,339.00 | 9,338.85 | 7,300 |
| Oct 6, 2023 | 9,285.00 | 9,656.50 | 9,046.50 | 9,064.00 | 9,063.86 | 20,556 |
| Oct 5, 2023 | 9,600.00 | 9,831.00 | 9,249.00 | 9,351.00 | 9,350.85 | 17,102 |
| Oct 4, 2023 | 8,989.00 | 9,399.50 | 8,949.00 | 9,385.00 | 9,384.85 | 7,465 |
| Oct 3, 2023 | 8,899.00 | 8,989.50 | 8,482.00 | 8,918.00 | 8,917.86 | 15,376 |
| Oct 2, 2023 | 8,540.00 | 8,640.00 | 8,472.00 | 8,575.00 | 8,574.87 | 9,374 |
| Sep 29, 2023 | 8,585.00 | 8,693.00 | 8,370.50 | 8,562.50 | 8,562.37 | 39,143 |
| Sep 28, 2023 | 8,300.00 | 8,577.00 | 8,300.00 | 8,565.00 | 8,564.87 | 32,196 |
| Sep 27, 2023 | 8,228.00 | 8,301.00 | 8,100.00 | 8,277.00 | 8,276.87 | 16,958 |
| Sep 26, 2023 | 8,088.00 | 8,270.50 | 8,088.00 | 8,229.00 | 8,228.87 | 18,805 |
| Sep 25, 2023 | 8,077.00 | 8,139.00 | 7,980.00 | 8,124.00 | 8,123.87 | 5,748 |
| Sep 22, 2023 | 8,007.00 | 8,089.50 | 7,980.50 | 8,066.50 | 8,066.37 | 29,672 |
| Sep 21, 2023 | 8,100.00 | 8,188.50 | 8,070.00 | 8,071.50 | 8,071.37 | 26,638 |
| Sep 20, 2023 | 8,009.50 | 8,088.00 | 7,946.00 | 8,071.00 | 8,070.87 | 13,932 |
| Sep 19, 2023 | 8,000.00 | 8,000.00 | 7,909.00 | 7,998.50 | 7,998.38 | 11,984 |
| Sep 18, 2023 | 7,900.00 | 8,000.00 | 7,824.00 | 7,960.00 | 7,959.88 | 14,595 |
| Sep 15, 2023 | 8,110.00 | 8,139.00 | 7,930.00 | 7,945.00 | 7,944.88 | 15,418 |
| Sep 14, 2023 | 8,125.00 | 8,179.50 | 8,055.00 | 8,108.00 | 8,107.87 | 14,660 |
| Sep 13, 2023 | 8,129.50 | 8,176.50 | 8,051.50 | 8,109.50 | 8,109.37 | 19,794 |
| Sep 12, 2023 | 7,935.00 | 8,078.00 | 7,916.00 | 8,071.50 | 8,071.37 | 10,756 |
| Sep 11, 2023 | 7,912.50 | 7,984.50 | 7,860.00 | 7,965.50 | 7,965.38 | 12,649 |
| Sep 8, 2023 | 8,000.00 | 8,000.00 | 7,814.00 | 7,911.50 | 7,911.38 | 5,180 |
| Sep 7, 2023 | 8,127.00 | 8,232.00 | 7,872.50 | 7,900.00 | 7,899.88 | 10,703 |
| Sep 6, 2023 | 8,026.50 | 8,160.00 | 7,964.50 | 8,030.00 | 8,029.88 | 24,128 |
| Sep 5, 2023 | 8,262.00 | 8,263.50 | 8,036.00 | 8,173.00 | 8,172.87 | 49,027 |
| Sep 4, 2023 | 8,300.00 | 8,600.00 | 8,223.00 | 8,353.00 | 8,352.87 | 3,215 |
| Sep 1, 2023 | 8,380.50 | 8,473.00 | 8,166.00 | 8,223.00 | 8,222.87 | 8,060 |
| Aug 31, 2023 | 8,689.50 | 8,696.00 | 8,385.00 | 8,409.00 | 8,408.87 | 39,827 |
| Aug 30, 2023 | 8,900.00 | 8,904.50 | 8,614.50 | 8,762.00 | 8,761.86 | 37,170 |
| Aug 29, 2023 | 8,650.00 | 8,800.00 | 8,630.00 | 8,791.00 | 8,790.86 | 9,673 |
| Aug 28, 2023 | 8,576.50 | 8,634.00 | 8,515.00 | 8,627.50 | 8,627.37 | 9,477 |
| Aug 25, 2023 | 0.08 Dividend | |||||
| Aug 25, 2023 | 8,328.00 | 8,626.00 | 8,328.00 | 8,550.50 | 8,550.37 | 5,600 |
| Aug 24, 2023 | 8,266.50 | 8,418.00 | 8,253.50 | 8,369.50 | 8,369.29 | 13,203 |
| Aug 23, 2023 | 8,247.00 | 8,247.50 | 8,117.50 | 8,190.00 | 8,189.79 | 10,051 |
| Aug 22, 2023 | 8,310.50 | 8,340.00 | 8,222.00 | 8,247.50 | 8,247.29 | 13,146 |
| Aug 18, 2023 | 8,652.00 | 8,652.00 | 8,448.50 | 8,596.50 | 8,596.29 | 21,443 |
| Aug 17, 2023 | 8,340.00 | 8,652.00 | 8,340.00 | 8,644.50 | 8,644.28 | 19,508 |
| Aug 16, 2023 | 8,190.00 | 8,346.00 | 8,180.00 | 8,300.00 | 8,299.79 | 41,301 |
| Aug 15, 2023 | 7,700.00 | 8,119.50 | 7,645.00 | 8,101.00 | 8,100.80 | 63,474 |
| Aug 14, 2023 | 7,352.00 | 7,880.00 | 7,352.00 | 7,572.50 | 7,572.31 | 22,050 |
| Aug 11, 2023 | 6,894.00 | 7,093.00 | 6,810.50 | 6,956.50 | 6,956.33 | 13,712 |
| Aug 10, 2023 | 6,869.00 | 7,022.00 | 6,850.00 | 6,864.50 | 6,864.33 | 8,101 |
| Aug 9, 2023 | 6,999.00 | 6,999.00 | 6,785.00 | 6,829.00 | 6,828.83 | 15,885 |
| Aug 8, 2023 | 6,899.00 | 7,022.00 | 6,874.00 | 6,888.50 | 6,888.33 | 16,637 |
| Aug 7, 2023 | 6,683.00 | 6,911.00 | 6,683.00 | 6,901.50 | 6,901.33 | 8,338 |
| Aug 4, 2023 | 6,641.00 | 6,725.50 | 6,555.00 | 6,574.00 | 6,573.84 | 8,454 |
| Aug 3, 2023 | 6,488.00 | 6,593.00 | 6,461.50 | 6,577.50 | 6,577.33 | 13,778 |
| Aug 2, 2023 | 6,358.00 | 6,462.00 | 6,358.00 | 6,435.50 | 6,435.34 | 6,726 |
| Aug 1, 2023 | 6,163.00 | 6,325.00 | 6,163.00 | 6,315.00 | 6,314.84 | 11,801 |
| Jul 31, 2023 | 6,174.50 | 6,192.00 | 6,090.00 | 6,187.00 | 6,186.85 | 16,962 |
| Jul 28, 2023 | 6,265.00 | 6,397.50 | 6,265.00 | 6,376.50 | 6,376.34 | 24,724 |
| Jul 27, 2023 | 6,242.00 | 6,350.00 | 6,242.00 | 6,311.50 | 6,311.34 | 21,668 |
| Jul 26, 2023 | 6,229.00 | 6,313.00 | 6,194.00 | 6,242.00 | 6,241.84 | 4,529 |
| Jul 25, 2023 | 6,096.00 | 6,235.00 | 6,096.00 | 6,228.00 | 6,227.84 | 5,861 |
| Jul 24, 2023 | 6,220.50 | 6,220.50 | 6,083.00 | 6,110.00 | 6,109.85 | 8,881 |
| Jul 21, 2023 | 5,957.00 | 6,093.50 | 5,954.00 | 6,076.00 | 6,075.85 | 15,985 |
| Jul 20, 2023 | 5,845.00 | 6,011.50 | 5,843.50 | 5,948.50 | 5,948.35 | 38,312 |
| Jul 19, 2023 | 5,593.00 | 5,660.50 | 5,569.00 | 5,592.00 | 5,591.86 | 36,375 |
| Jul 18, 2023 | 5,765.50 | 5,765.50 | 5,565.00 | 5,599.50 | 5,599.36 | 4,869 |
| Jul 17, 2023 | 5,756.50 | 5,759.00 | 5,644.50 | 5,677.00 | 5,676.86 | 4,297 |
| Jul 14, 2023 | 5,570.00 | 5,780.00 | 5,570.00 | 5,754.50 | 5,754.36 | 19,046 |
| Jul 13, 2023 | 5,471.00 | 5,591.00 | 5,450.00 | 5,584.50 | 5,584.36 | 3,700 |
| Jul 12, 2023 | 5,452.00 | 5,473.50 | 5,404.00 | 5,437.50 | 5,437.36 | 7,771 |
| Jul 11, 2023 | 5,500.00 | 5,531.00 | 5,410.00 | 5,425.00 | 5,424.86 | 7,266 |
| Jul 10, 2023 | 5,510.00 | 5,545.00 | 5,459.00 | 5,476.50 | 5,476.36 | 18,835 |
| Jul 7, 2023 | 5,550.50 | 5,550.50 | 5,475.00 | 5,490.50 | 5,490.36 | 5,785 |
| Jul 6, 2023 | 5,549.00 | 5,588.50 | 5,515.50 | 5,562.00 | 5,561.86 | 6,575 |
| Jul 5, 2023 | 5,627.50 | 5,627.50 | 5,520.00 | 5,546.50 | 5,546.36 | 9,414 |
| Jul 4, 2023 | 5,698.00 | 5,700.00 | 5,481.50 | 5,550.00 | 5,549.86 | 6,172 |
| Jul 3, 2023 | 5,655.00 | 5,750.00 | 5,500.00 | 5,699.00 | 5,698.86 | 4,292 |
| Jun 30, 2023 | 5,578.50 | 5,677.50 | 5,547.00 | 5,659.00 | 5,658.86 | 17,910 |
| Jun 29, 2023 | 5,464.00 | 5,572.00 | 5,464.00 | 5,522.00 | 5,521.86 | 11,829 |
| Jun 28, 2023 | 5,544.00 | 5,559.50 | 5,450.00 | 5,459.50 | 5,459.36 | 11,668 |
| Jun 27, 2023 | 5,586.50 | 5,590.00 | 5,535.00 | 5,543.50 | 5,543.36 | 6,533 |
| Jun 26, 2023 | 5,630.00 | 5,630.00 | 5,515.00 | 5,571.00 | 5,570.86 | 68,364 |
| Jun 23, 2023 | 5,679.00 | 5,741.50 | 5,636.50 | 5,714.50 | 5,714.36 | 23,883 |
| Jun 22, 2023 | 5,600.00 | 5,660.00 | 5,563.50 | 5,659.00 | 5,658.86 | 14,223 |
| Jun 21, 2023 | 5,550.00 | 5,550.00 | 5,436.50 | 5,544.50 | 5,544.36 | 30,438 |
| Jun 16, 2023 | 5,554.00 | 5,573.00 | 5,535.00 | 5,542.00 | 5,541.86 | 16,831 |
| Jun 15, 2023 | 5,499.00 | 5,537.00 | 5,436.00 | 5,533.50 | 5,533.36 | 13,625 |
| Jun 14, 2023 | 5,400.00 | 5,460.00 | 5,370.00 | 5,396.00 | 5,395.86 | 27,356 |
| Jun 13, 2023 | 5,389.50 | 5,389.50 | 5,324.50 | 5,352.00 | 5,351.87 | 5,142 |
| Jun 12, 2023 | 5,318.00 | 5,350.00 | 5,266.00 | 5,344.00 | 5,343.87 | 5,016 |
| Jun 9, 2023 | 5,339.50 | 5,369.00 | 5,300.00 | 5,331.00 | 5,330.87 | 5,867 |
| Jun 8, 2023 | 5,200.00 | 5,341.50 | 5,200.00 | 5,321.50 | 5,321.37 | 4,306 |
| Jun 7, 2023 | 5,217.00 | 5,257.50 | 5,168.00 | 5,222.50 | 5,222.37 | 9,440 |
| Jun 6, 2023 | 5,294.00 | 5,294.00 | 5,184.00 | 5,216.50 | 5,216.37 | 8,806 |
| Jun 5, 2023 | 5,200.00 | 5,250.00 | 5,196.00 | 5,241.50 | 5,241.37 | 4,092 |
| Jun 2, 2023 | 5,200.50 | 5,207.00 | 5,105.00 | 5,192.00 | 5,191.87 | 17,393 |
| Jun 1, 2023 | 5,047.00 | 5,120.00 | 5,020.00 | 5,103.00 | 5,102.87 | 15,227 |
| May 31, 2023 | 5,000.00 | 5,071.00 | 4,980.50 | 5,062.00 | 5,061.87 | 137,900 |
| May 30, 2023 | 5,140.00 | 5,142.00 | 4,990.00 | 5,025.00 | 5,024.87 | 4,953 |
| May 29, 2023 | 5,140.00 | 5,200.00 | 4,960.00 | 5,185.50 | 5,185.37 | 2,242 |
| May 24, 2023 | 5,182.00 | 5,200.00 | 5,112.50 | 5,140.00 | 5,139.87 | 15,785 |
| May 23, 2023 | 5,160.00 | 5,203.00 | 5,143.50 | 5,171.50 | 5,171.37 | 5,032 |
| May 22, 2023 | 0.08 Dividend | |||||
| May 22, 2023 | 5,249.00 | 5,249.00 | 5,134.00 | 5,154.50 | 5,154.37 | 7,974 |
| May 19, 2023 | 5,245.00 | 5,321.00 | 5,218.00 | 5,226.00 | 5,225.79 | 21,675 |
| May 18, 2023 | 5,135.00 | 5,240.00 | 5,105.00 | 5,237.00 | 5,236.79 | 15,331 |
| May 17, 2023 | 5,145.00 | 5,145.00 | 5,070.00 | 5,123.00 | 5,122.79 | 62,998 |
| May 16, 2023 | 5,037.00 | 5,174.50 | 4,993.00 | 5,132.00 | 5,131.79 | 136,756 |
| May 15, 2023 | 5,020.00 | 5,059.00 | 4,970.00 | 5,025.00 | 5,024.80 | 9,758 |
| May 12, 2023 | 4,880.00 | 5,033.00 | 4,823.00 | 5,013.50 | 5,013.30 | 7,947 |
| May 11, 2023 | 4,817.50 | 4,880.00 | 4,776.00 | 4,866.50 | 4,866.30 | 7,623 |
| May 10, 2023 | 4,925.50 | 4,925.50 | 4,803.00 | 4,854.00 | 4,853.80 | 2,687 |
| May 9, 2023 | 4,959.00 | 4,965.00 | 4,844.00 | 4,858.00 | 4,857.80 | 6,310 |
| May 8, 2023 | 4,944.00 | 4,950.00 | 4,898.00 | 4,946.00 | 4,945.80 | 20,857 |
| May 5, 2023 | 4,900.00 | 4,950.00 | 4,841.00 | 4,944.00 | 4,943.80 | 2,604 |
| May 4, 2023 | 4,865.00 | 4,905.50 | 4,831.00 | 4,853.50 | 4,853.30 | 8,573 |
| May 3, 2023 | 5,050.00 | 5,115.50 | 4,850.00 | 4,865.50 | 4,865.30 | 7,980 |
| May 2, 2023 | 5,167.00 | 5,167.00 | 4,975.00 | 5,064.00 | 5,063.80 | 5,006 |
| Apr 28, 2023 | 4,960.00 | 5,000.00 | 4,913.00 | 4,945.50 | 4,945.30 | 4,165 |
| Apr 27, 2023 | 5,150.00 | 5,150.00 | 4,938.00 | 4,959.00 | 4,958.80 | 8,932 |
| Apr 26, 2023 | 5,125.00 | 5,125.00 | 4,900.00 | 5,088.00 | 5,087.80 | 6,957 |
| Apr 25, 2023 | 5,117.00 | 5,315.00 | 5,097.50 | 5,130.50 | 5,130.29 | 17,467 |
| Apr 24, 2023 | 4,969.00 | 5,068.00 | 4,849.00 | 5,062.00 | 5,061.80 | 14,693 |
Related Tickers
PFE.BA Pfizer Inc.
6,983.00
+0.25%
GRF.MC Grifols, S.A.
8.36
+1.63%
SNY Sanofi
47.15
+1.84%
ROG.SW Roche Holding AG
229.10
+1.46%
NVS Novartis AG
95.12
+0.81%
BAYN.DE Bayer Aktiengesellschaft
27.35
+0.13%
AMGN Amgen Inc.
271.91
+1.11%
MRK Merck & Co., Inc.
126.94
+0.92%
BIIB Biogen Inc.
194.11
-0.14%
GILD Gilead Sciences, Inc.
66.95
+0.28%