Buenos Aires - Delayed Quote • ARS
Bristol-Myers Squibb Company (BMY.BA)
At close: April 23 at 4:57 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 23, 2024 | 17,450.00 | 17,482.00 | 17,195.00 | 17,202.00 | 17,202.00 | 265 |
| Apr 22, 2024 | 17,429.00 | 17,524.00 | 17,315.00 | 17,371.50 | 17,371.50 | 342 |
| Apr 19, 2024 | 17,115.50 | 17,549.50 | 17,114.00 | 17,544.50 | 17,544.50 | 617 |
| Apr 18, 2024 | 16,987.00 | 17,221.00 | 16,890.00 | 17,182.50 | 17,182.50 | 202 |
| Apr 17, 2024 | 17,100.00 | 17,145.00 | 16,943.50 | 17,007.50 | 17,007.50 | 149 |
| Apr 16, 2024 | 17,206.50 | 17,489.00 | 17,206.50 | 17,363.00 | 17,363.00 | 276 |
| Apr 15, 2024 | 16,966.00 | 17,611.00 | 16,966.00 | 17,415.00 | 17,415.00 | 200 |
| Apr 12, 2024 | 17,219.50 | 17,219.50 | 16,894.00 | 16,900.50 | 16,900.50 | 361 |
| Apr 11, 2024 | 17,322.00 | 17,455.00 | 17,190.00 | 17,195.50 | 17,195.50 | 24 |
| Apr 10, 2024 | 17,743.00 | 17,743.00 | 17,516.00 | 17,567.00 | 17,567.00 | 777 |
| Apr 9, 2024 | 17,690.50 | 17,985.00 | 17,690.50 | 17,985.00 | 17,985.00 | 240 |
| Apr 8, 2024 | 17,827.50 | 17,841.00 | 17,540.00 | 17,613.50 | 17,613.50 | 533 |
| Apr 5, 2024 | 17,861.50 | 17,987.00 | 17,510.00 | 17,918.50 | 17,918.50 | 414 |
| Apr 4, 2024 | 0.20 Dividend | |||||
| Apr 4, 2024 | 18,595.50 | 18,756.50 | 18,124.50 | 18,163.50 | 18,163.50 | 256 |
| Apr 3, 2024 | 19,200.00 | 19,200.00 | 18,573.50 | 18,601.00 | 18,600.80 | 442 |
| Mar 27, 2024 | 19,590.00 | 19,590.00 | 19,067.00 | 19,260.50 | 19,260.29 | 283 |
| Mar 26, 2024 | 19,000.00 | 19,325.00 | 18,863.50 | 19,296.00 | 19,295.79 | 921 |
| Mar 25, 2024 | 19,317.50 | 19,317.50 | 18,796.50 | 18,796.50 | 18,796.30 | 801 |
| Mar 22, 2024 | 18,972.50 | 19,180.00 | 18,898.50 | 18,918.00 | 18,917.80 | 598 |
| Mar 21, 2024 | 19,120.00 | 19,215.50 | 18,870.50 | 18,940.00 | 18,939.80 | 502 |
| Mar 20, 2024 | 18,841.00 | 19,104.00 | 18,776.50 | 18,970.50 | 18,970.30 | 569 |
| Mar 19, 2024 | 18,612.00 | 18,802.50 | 18,425.00 | 18,722.50 | 18,722.30 | 446 |
| Mar 18, 2024 | 18,500.00 | 18,676.00 | 18,343.00 | 18,548.50 | 18,548.30 | 307 |
| Mar 15, 2024 | 18,251.00 | 18,910.00 | 18,251.00 | 18,740.00 | 18,739.80 | 256 |
| Mar 14, 2024 | 18,348.50 | 18,628.50 | 18,284.50 | 18,540.50 | 18,540.30 | 3,209 |
| Mar 13, 2024 | 19,241.50 | 19,916.00 | 18,454.00 | 18,509.50 | 18,509.30 | 1,386 |
| Mar 12, 2024 | 18,601.00 | 19,999.00 | 18,563.50 | 19,540.00 | 19,539.79 | 5,029 |
| Mar 11, 2024 | 18,722.50 | 18,844.50 | 18,418.00 | 18,495.50 | 18,495.30 | 516 |
| Mar 8, 2024 | 18,250.00 | 18,929.50 | 18,250.00 | 18,889.50 | 18,889.30 | 1,094 |
| Mar 7, 2024 | 18,118.00 | 18,409.00 | 18,064.00 | 18,172.50 | 18,172.30 | 513 |
| Mar 6, 2024 | 18,100.00 | 18,464.50 | 17,938.00 | 18,197.50 | 18,197.30 | 382 |
| Mar 5, 2024 | 18,405.00 | 18,405.00 | 18,066.50 | 18,089.00 | 18,088.81 | 202 |
| Mar 4, 2024 | 18,493.00 | 18,493.00 | 18,038.00 | 18,096.00 | 18,095.81 | 546 |
| Mar 1, 2024 | 18,300.00 | 18,627.00 | 18,127.50 | 18,421.50 | 18,421.30 | 466 |
| Feb 29, 2024 | 18,500.00 | 18,500.00 | 17,955.00 | 18,150.50 | 18,150.30 | 322 |
| Feb 28, 2024 | 18,440.00 | 18,479.00 | 17,967.00 | 18,142.50 | 18,142.30 | 486 |
| Feb 27, 2024 | 18,580.00 | 18,580.00 | 18,246.00 | 18,325.00 | 18,324.80 | 144 |
| Feb 26, 2024 | 18,450.50 | 18,908.00 | 18,118.00 | 18,609.50 | 18,609.30 | 438 |
| Feb 23, 2024 | 18,497.00 | 19,221.50 | 18,497.00 | 19,088.00 | 19,087.79 | 1,301 |
| Feb 22, 2024 | 18,663.50 | 18,829.00 | 18,446.50 | 18,555.50 | 18,555.30 | 691 |
| Feb 21, 2024 | 18,862.50 | 18,862.50 | 18,476.00 | 18,787.50 | 18,787.30 | 808 |
| Feb 20, 2024 | 19,529.50 | 19,529.50 | 18,686.00 | 18,867.00 | 18,866.80 | 717 |
| Feb 19, 2024 | 18,460.00 | 19,280.00 | 18,460.00 | 19,280.00 | 19,279.79 | 58 |
| Feb 16, 2024 | 18,900.00 | 18,900.00 | 17,927.00 | 18,449.50 | 18,449.30 | 520 |
| Feb 15, 2024 | 19,403.00 | 19,650.00 | 19,061.00 | 19,135.00 | 19,134.79 | 1,352 |
| Feb 14, 2024 | 20,110.00 | 20,185.00 | 19,000.00 | 19,024.50 | 19,024.29 | 1,862 |
| Feb 9, 2024 | 21,150.00 | 21,150.00 | 20,350.00 | 20,465.00 | 20,464.78 | 19,598 |
| Feb 8, 2024 | 21,000.00 | 21,000.00 | 20,127.00 | 20,250.50 | 20,250.28 | 1,223 |
| Feb 7, 2024 | 20,614.00 | 20,772.50 | 20,405.50 | 20,432.50 | 20,432.28 | 647 |
| Feb 6, 2024 | 20,968.50 | 20,968.50 | 20,185.50 | 20,614.50 | 20,614.28 | 823 |
| Feb 5, 2024 | 20,800.00 | 21,423.00 | 20,403.00 | 20,736.00 | 20,735.78 | 622 |
| Feb 2, 2024 | 21,826.00 | 21,909.00 | 20,700.00 | 20,794.00 | 20,793.78 | 597 |
| Feb 1, 2024 | 20,343.00 | 20,996.50 | 20,000.00 | 20,894.00 | 20,893.78 | 665 |
| Jan 31, 2024 | 20,825.00 | 21,294.00 | 20,166.50 | 20,316.50 | 20,316.28 | 242 |
| Jan 30, 2024 | 21,184.00 | 21,184.00 | 20,687.00 | 20,877.00 | 20,876.78 | 273 |
| Jan 29, 2024 | 20,371.50 | 20,957.00 | 20,371.50 | 20,954.50 | 20,954.28 | 83 |
| Jan 26, 2024 | 21,645.00 | 21,645.00 | 20,438.50 | 20,567.50 | 20,567.28 | 378 |
| Jan 25, 2024 | 22,442.50 | 22,442.50 | 21,203.00 | 21,260.00 | 21,259.77 | 180 |
| Jan 24, 2024 | 21,300.00 | 21,969.50 | 20,682.00 | 21,917.50 | 21,917.27 | 131 |
| Jan 23, 2024 | 21,500.00 | 22,160.00 | 21,303.00 | 21,580.00 | 21,579.77 | 145 |
| Jan 22, 2024 | 22,000.00 | 22,309.00 | 21,500.00 | 21,812.50 | 21,812.27 | 140 |
| Jan 19, 2024 | 21,288.00 | 21,940.50 | 21,193.50 | 21,785.00 | 21,784.77 | 347 |
| Jan 18, 2024 | 21,000.00 | 21,873.50 | 20,929.00 | 21,190.00 | 21,189.77 | 365 |
| Jan 17, 2024 | 20,269.50 | 21,420.50 | 20,269.50 | 21,159.00 | 21,158.77 | 371 |
| Jan 16, 2024 | 18,820.00 | 20,400.00 | 18,000.00 | 20,269.50 | 20,269.28 | 793 |
| Jan 15, 2024 | 18,301.50 | 19,306.00 | 18,301.50 | 18,834.00 | 18,833.80 | 350 |
| Jan 12, 2024 | 19,000.00 | 19,620.00 | 18,000.00 | 18,401.50 | 18,401.30 | 258 |
| Jan 11, 2024 | 19,950.00 | 19,950.00 | 19,000.00 | 19,007.00 | 19,006.80 | 790 |
| Jan 10, 2024 | 21,263.00 | 21,318.50 | 19,631.00 | 19,854.00 | 19,853.79 | 2,302 |
| Jan 9, 2024 | 20,600.00 | 21,060.50 | 20,330.00 | 20,398.50 | 20,398.28 | 925 |
| Jan 8, 2024 | 20,100.00 | 20,799.50 | 19,500.00 | 20,559.50 | 20,559.28 | 601 |
| Jan 5, 2024 | 18,889.00 | 20,012.00 | 18,548.00 | 19,863.00 | 19,862.79 | 640 |
| Jan 4, 2024 | 0.20 Dividend | |||||
| Jan 4, 2024 | 18,654.00 | 18,920.50 | 17,520.00 | 18,889.00 | 18,888.80 | 690 |
| Jan 3, 2024 | 17,650.00 | 18,428.50 | 17,001.00 | 18,382.00 | 18,381.60 | 1,633 |
| Jan 2, 2024 | 16,500.00 | 17,600.00 | 16,500.00 | 17,575.00 | 17,574.62 | 1,233 |
| Dec 29, 2023 | 16,052.00 | 16,590.00 | 15,407.00 | 16,456.50 | 16,456.14 | 272 |
| Dec 28, 2023 | 15,000.00 | 16,110.00 | 15,000.00 | 16,050.50 | 16,050.15 | 463 |
| Dec 27, 2023 | 15,737.50 | 15,737.50 | 14,864.00 | 14,870.00 | 14,869.68 | 539 |
| Dec 26, 2023 | 16,835.00 | 16,835.00 | 15,225.00 | 15,377.50 | 15,377.17 | 808 |
| Dec 22, 2023 | 16,179.00 | 16,826.50 | 16,100.00 | 16,439.00 | 16,438.64 | 908 |
| Dec 21, 2023 | 16,300.00 | 16,300.00 | 15,829.00 | 16,179.00 | 16,178.65 | 386 |
| Dec 20, 2023 | 16,699.50 | 16,699.50 | 16,000.00 | 16,080.00 | 16,079.65 | 216 |
| Dec 19, 2023 | 16,997.00 | 16,997.00 | 16,361.00 | 16,423.50 | 16,423.14 | 686 |
| Dec 18, 2023 | 17,600.00 | 17,600.00 | 16,000.00 | 16,194.00 | 16,193.65 | 690 |
| Dec 15, 2023 | 17,320.00 | 17,400.00 | 16,546.50 | 16,887.00 | 16,886.63 | 1,215 |
| Dec 14, 2023 | 17,424.00 | 17,737.50 | 16,884.50 | 17,318.00 | 17,317.63 | 867 |
| Dec 13, 2023 | 17,642.50 | 18,757.00 | 16,250.00 | 17,424.00 | 17,423.62 | 1,674 |
| Dec 12, 2023 | 17,470.00 | 17,999.00 | 16,800.00 | 17,456.00 | 17,455.62 | 2,643 |
| Dec 11, 2023 | 16,750.00 | 17,366.00 | 16,400.00 | 17,078.50 | 17,078.13 | 5,086 |
| Dec 7, 2023 | 16,198.00 | 16,999.00 | 15,601.00 | 16,798.00 | 16,797.64 | 1,576 |
| Dec 6, 2023 | 15,200.00 | 15,500.00 | 14,805.00 | 15,487.00 | 15,486.67 | 567 |
| Dec 5, 2023 | 14,400.00 | 15,450.50 | 14,380.00 | 15,325.00 | 15,324.67 | 646 |
| Dec 4, 2023 | 15,530.00 | 15,550.50 | 14,745.00 | 14,745.00 | 14,744.68 | 434 |
| Dec 1, 2023 | 14,500.00 | 15,500.00 | 14,131.00 | 15,073.50 | 15,073.17 | 356 |
| Nov 30, 2023 | 13,591.50 | 13,957.00 | 13,000.00 | 13,900.50 | 13,900.20 | 172 |
| Nov 29, 2023 | 13,898.00 | 14,255.00 | 13,484.00 | 13,591.50 | 13,591.21 | 277 |
| Nov 28, 2023 | 14,500.00 | 14,500.00 | 12,999.00 | 13,898.50 | 13,898.20 | 252 |
| Nov 27, 2023 | 16,863.00 | 16,863.00 | 13,600.00 | 14,028.50 | 14,028.20 | 1,700 |
| Nov 24, 2023 | 16,000.00 | 17,284.50 | 15,437.50 | 16,864.50 | 16,864.13 | 706 |
| Nov 23, 2023 | 16,100.00 | 16,905.00 | 15,900.00 | 16,780.00 | 16,779.64 | 62 |
| Nov 22, 2023 | 14,560.00 | 16,100.00 | 14,560.00 | 16,100.00 | 16,099.65 | 124 |
| Nov 21, 2023 | 14,882.00 | 15,490.00 | 14,200.00 | 14,932.50 | 14,932.18 | 108 |
| Nov 17, 2023 | 14,650.00 | 14,893.50 | 14,250.00 | 14,892.00 | 14,891.68 | 138 |
| Nov 16, 2023 | 15,026.00 | 15,248.00 | 14,500.00 | 14,648.00 | 14,647.68 | 366 |
| Nov 15, 2023 | 14,980.50 | 15,080.50 | 14,800.00 | 15,026.00 | 15,025.67 | 181 |
| Nov 14, 2023 | 14,957.00 | 14,958.50 | 14,700.00 | 14,712.00 | 14,711.68 | 113 |
| Nov 13, 2023 | 14,522.50 | 14,965.50 | 14,522.50 | 14,752.00 | 14,751.68 | 148 |
| Nov 10, 2023 | 14,702.00 | 14,949.00 | 14,600.00 | 14,795.00 | 14,794.68 | 282 |
| Nov 9, 2023 | 14,943.50 | 14,943.50 | 14,317.50 | 14,708.00 | 14,707.68 | 129 |
| Nov 8, 2023 | 14,859.50 | 14,930.00 | 14,700.00 | 14,700.00 | 14,699.68 | 105 |
| Nov 7, 2023 | 15,398.00 | 15,398.00 | 14,931.50 | 15,050.00 | 15,049.67 | 196 |
| Nov 3, 2023 | 15,400.00 | 15,539.00 | 15,195.50 | 15,290.00 | 15,289.67 | 78 |
| Nov 2, 2023 | 15,121.50 | 15,290.00 | 14,806.00 | 15,030.00 | 15,029.67 | 133 |
| Nov 1, 2023 | 15,386.00 | 15,386.00 | 14,749.50 | 15,179.00 | 15,178.67 | 185 |
| Oct 31, 2023 | 14,318.00 | 14,766.50 | 14,318.00 | 14,700.00 | 14,699.68 | 10 |
| Oct 30, 2023 | 14,772.00 | 14,772.00 | 14,310.50 | 14,440.00 | 14,439.69 | 255 |
| Oct 27, 2023 | 15,455.00 | 15,455.00 | 14,462.00 | 14,606.00 | 14,605.68 | 630 |
| Oct 26, 2023 | 16,875.00 | 16,875.00 | 15,388.00 | 15,559.50 | 15,559.16 | 308 |
| Oct 25, 2023 | 16,109.50 | 16,877.00 | 15,433.00 | 16,796.00 | 16,795.64 | 571 |
| Oct 24, 2023 | 17,470.00 | 17,982.00 | 15,550.00 | 15,706.00 | 15,705.66 | 194 |
| Oct 23, 2023 | 18,078.00 | 18,700.00 | 17,669.50 | 17,669.50 | 17,669.12 | 141 |
| Oct 20, 2023 | 18,712.00 | 19,159.00 | 18,405.00 | 18,834.50 | 18,834.09 | 291 |
| Oct 19, 2023 | 17,732.00 | 18,332.00 | 17,732.00 | 18,001.50 | 18,001.11 | 324 |
| Oct 18, 2023 | 18,363.50 | 18,673.00 | 17,995.50 | 17,998.50 | 17,998.11 | 145 |
| Oct 17, 2023 | 18,180.00 | 19,162.00 | 18,180.00 | 18,492.00 | 18,491.60 | 271 |
| Oct 12, 2023 | 17,767.50 | 18,161.50 | 17,627.00 | 18,161.50 | 18,161.11 | 145 |
| Oct 11, 2023 | 18,026.50 | 18,026.50 | 17,119.00 | 17,527.00 | 17,526.62 | 2,612 |
| Oct 10, 2023 | 16,992.00 | 18,400.50 | 16,992.00 | 18,300.00 | 18,299.60 | 48 |
| Oct 9, 2023 | 16,794.50 | 17,016.50 | 16,545.50 | 16,588.00 | 16,587.64 | 307 |
| Oct 6, 2023 | 16,761.50 | 17,033.00 | 16,410.00 | 16,451.00 | 16,450.64 | 222 |
| Oct 5, 2023 | 0.19 Dividend | |||||
| Oct 5, 2023 | 17,000.00 | 17,221.00 | 16,500.00 | 16,749.50 | 16,749.14 | 53 |
| Oct 4, 2023 | 16,550.00 | 17,170.00 | 16,550.00 | 16,980.00 | 16,979.44 | 123 |
| Oct 3, 2023 | 15,930.00 | 16,590.50 | 15,752.50 | 16,519.00 | 16,518.46 | 92 |
| Oct 2, 2023 | 16,157.00 | 16,198.50 | 15,934.50 | 16,110.00 | 16,109.47 | 67 |
| Sep 29, 2023 | 15,837.00 | 16,200.00 | 15,612.00 | 15,890.00 | 15,889.48 | 3,185 |
| Sep 28, 2023 | 15,500.50 | 15,956.50 | 15,500.50 | 15,956.50 | 15,955.98 | 511 |
| Sep 27, 2023 | 15,153.50 | 15,302.00 | 15,090.00 | 15,136.00 | 15,135.50 | 108 |
| Sep 26, 2023 | 15,102.50 | 15,371.00 | 15,102.50 | 15,220.00 | 15,219.50 | 253 |
| Sep 25, 2023 | 14,723.50 | 15,047.50 | 14,723.50 | 15,000.00 | 14,999.51 | 71 |
| Sep 22, 2023 | 14,835.00 | 14,886.50 | 14,625.00 | 14,768.00 | 14,767.52 | 98 |
| Sep 21, 2023 | 14,810.00 | 14,906.50 | 14,710.00 | 14,837.50 | 14,837.01 | 230 |
| Sep 20, 2023 | 14,514.50 | 14,668.50 | 14,482.50 | 14,509.00 | 14,508.52 | 97 |
| Sep 19, 2023 | 14,500.00 | 14,500.00 | 14,261.50 | 14,376.50 | 14,376.03 | 176 |
| Sep 18, 2023 | 14,410.00 | 14,422.50 | 13,750.00 | 14,238.50 | 14,238.03 | 105 |
| Sep 15, 2023 | 14,593.00 | 14,634.00 | 14,460.50 | 14,539.00 | 14,538.52 | 88 |
| Sep 14, 2023 | 14,970.00 | 14,970.00 | 14,625.00 | 14,625.00 | 14,624.52 | 135 |
| Sep 13, 2023 | 15,048.50 | 15,080.50 | 14,710.50 | 14,711.00 | 14,710.52 | 114 |
| Sep 12, 2023 | 14,400.00 | 14,924.50 | 14,400.00 | 14,789.00 | 14,788.51 | 294 |
| Sep 11, 2023 | 15,090.50 | 15,140.00 | 14,801.00 | 14,816.50 | 14,816.01 | 680 |
| Sep 8, 2023 | 14,882.00 | 15,020.00 | 14,800.00 | 14,963.50 | 14,963.01 | 70 |
| Sep 7, 2023 | 15,344.00 | 15,378.50 | 14,885.00 | 14,941.00 | 14,940.51 | 3,571 |
| Sep 6, 2023 | 15,307.50 | 15,360.00 | 15,093.50 | 15,155.50 | 15,155.00 | 199 |
| Sep 5, 2023 | 15,706.50 | 15,706.50 | 15,316.50 | 15,483.50 | 15,482.99 | 5,141 |
| Sep 4, 2023 | 15,158.00 | 16,798.00 | 15,158.00 | 16,490.00 | 16,489.46 | 85 |
| Sep 1, 2023 | 16,358.50 | 16,358.50 | 15,838.00 | 15,955.50 | 15,954.98 | 359 |
| Aug 31, 2023 | 16,650.00 | 16,650.00 | 15,930.50 | 15,943.00 | 15,942.48 | 431 |
| Aug 30, 2023 | 16,774.00 | 16,915.00 | 16,430.00 | 16,779.00 | 16,778.45 | 199 |
| Aug 29, 2023 | 16,750.00 | 16,881.50 | 16,375.50 | 16,877.00 | 16,876.45 | 282 |
| Aug 28, 2023 | 15,926.00 | 16,253.50 | 15,926.00 | 16,116.50 | 16,115.97 | 397 |
| Aug 25, 2023 | 15,530.00 | 16,033.00 | 15,530.00 | 16,014.00 | 16,013.47 | 109 |
| Aug 24, 2023 | 15,543.50 | 15,550.00 | 15,336.50 | 15,529.00 | 15,528.49 | 132 |
| Aug 23, 2023 | 15,337.00 | 15,548.00 | 15,202.50 | 15,256.00 | 15,255.50 | 219 |
| Aug 22, 2023 | 15,279.00 | 15,481.50 | 15,279.00 | 15,400.00 | 15,399.49 | 121 |
| Aug 18, 2023 | 15,440.00 | 15,614.50 | 15,277.00 | 15,338.00 | 15,337.50 | 2,138 |
| Aug 17, 2023 | 14,550.00 | 15,550.00 | 14,550.00 | 15,441.50 | 15,440.99 | 226 |
| Aug 16, 2023 | 14,655.50 | 14,656.50 | 14,509.00 | 14,584.00 | 14,583.52 | 142 |
| Aug 15, 2023 | 13,705.50 | 14,480.00 | 13,705.50 | 14,460.50 | 14,460.02 | 115 |
| Aug 14, 2023 | 13,132.50 | 13,560.00 | 13,132.50 | 13,424.00 | 13,423.56 | 338 |
| Aug 11, 2023 | 12,400.00 | 12,400.00 | 12,081.50 | 12,199.50 | 12,199.10 | 219 |
| Aug 10, 2023 | 12,195.00 | 12,282.50 | 12,129.50 | 12,233.00 | 12,232.60 | 155 |
| Aug 9, 2023 | 12,091.00 | 12,125.50 | 11,901.50 | 11,972.00 | 11,971.61 | 95 |
| Aug 8, 2023 | 12,250.50 | 12,250.50 | 11,901.00 | 11,925.50 | 11,925.11 | 102 |
| Aug 7, 2023 | 12,017.50 | 12,089.50 | 11,877.00 | 12,087.50 | 12,087.10 | 189 |
| Aug 4, 2023 | 11,841.00 | 11,875.50 | 11,785.00 | 11,859.50 | 11,859.11 | 413 |
| Aug 3, 2023 | 11,550.00 | 11,843.50 | 11,550.00 | 11,841.00 | 11,840.61 | 234 |
| Aug 2, 2023 | 11,601.00 | 11,780.00 | 11,601.00 | 11,730.50 | 11,730.11 | 261 |
| Aug 1, 2023 | 11,698.50 | 11,698.50 | 11,403.00 | 11,698.50 | 11,698.12 | 192 |
| Jul 31, 2023 | 11,248.00 | 11,698.50 | 11,200.00 | 11,523.00 | 11,522.62 | 235 |
| Jul 28, 2023 | 11,200.00 | 11,248.00 | 10,920.50 | 11,202.00 | 11,201.63 | 389 |
| Jul 27, 2023 | 11,425.50 | 11,425.50 | 10,949.00 | 11,077.50 | 11,077.14 | 1,305 |
| Jul 26, 2023 | 11,465.00 | 11,585.00 | 11,425.50 | 11,425.50 | 11,425.12 | 410 |
| Jul 25, 2023 | 11,699.00 | 11,699.00 | 11,454.00 | 11,507.00 | 11,506.62 | 287 |
| Jul 24, 2023 | 11,600.00 | 11,650.00 | 11,493.50 | 11,613.50 | 11,613.12 | 404 |
| Jul 21, 2023 | 11,398.00 | 11,601.00 | 11,270.50 | 11,529.50 | 11,529.12 | 371 |
| Jul 20, 2023 | 11,140.50 | 11,365.00 | 11,140.50 | 11,345.00 | 11,344.63 | 523 |
| Jul 19, 2023 | 10,980.00 | 11,091.00 | 10,917.00 | 10,993.00 | 10,992.64 | 196 |
| Jul 18, 2023 | 11,138.00 | 11,165.00 | 10,857.50 | 10,956.50 | 10,956.14 | 450 |
| Jul 17, 2023 | 11,173.00 | 11,173.00 | 10,945.00 | 11,025.50 | 11,025.14 | 214 |
| Jul 14, 2023 | 10,975.50 | 11,245.50 | 10,950.00 | 11,161.50 | 11,161.13 | 404 |
| Jul 13, 2023 | 10,884.50 | 11,066.00 | 10,830.00 | 11,051.50 | 11,051.14 | 481 |
| Jul 12, 2023 | 10,872.50 | 10,873.00 | 10,700.00 | 10,720.00 | 10,719.65 | 133 |
| Jul 11, 2023 | 10,600.00 | 10,824.50 | 10,600.00 | 10,806.50 | 10,806.14 | 217 |
| Jul 10, 2023 | 10,868.00 | 10,868.00 | 10,643.00 | 10,742.00 | 10,741.65 | 79 |
| Jul 7, 2023 | 10,925.50 | 10,925.50 | 10,795.00 | 10,795.00 | 10,794.64 | 349 |
| Jul 6, 2023 | 0.19 Dividend | |||||
| Jul 6, 2023 | 10,900.00 | 10,998.00 | 10,853.00 | 10,998.00 | 10,997.64 | 127 |
| Jul 5, 2023 | 10,900.00 | 11,061.50 | 10,900.00 | 10,900.50 | 10,899.95 | 302 |
| Jul 4, 2023 | 10,901.00 | 11,300.00 | 10,900.00 | 10,900.00 | 10,899.45 | 57 |
| Jul 3, 2023 | 11,009.00 | 11,046.00 | 10,912.50 | 10,921.50 | 10,920.95 | 58 |
| Jun 30, 2023 | 10,930.50 | 10,930.50 | 10,800.00 | 10,900.00 | 10,899.45 | 313 |
| Jun 29, 2023 | 10,900.00 | 10,900.00 | 10,760.00 | 10,804.50 | 10,803.96 | 36 |
| Jun 28, 2023 | 11,070.00 | 11,070.00 | 10,700.00 | 10,780.00 | 10,779.46 | 97 |
| Jun 27, 2023 | 10,906.00 | 11,129.00 | 10,900.00 | 11,071.50 | 11,070.94 | 58 |
| Jun 26, 2023 | 11,000.00 | 11,107.00 | 10,935.00 | 11,000.00 | 10,999.45 | 552 |
| Jun 23, 2023 | 11,145.50 | 11,308.50 | 11,128.00 | 11,266.00 | 11,265.43 | 1,102 |
| Jun 22, 2023 | 11,112.50 | 11,174.00 | 11,112.50 | 11,161.50 | 11,160.94 | 2,028 |
| Jun 21, 2023 | 11,085.50 | 11,137.50 | 11,004.00 | 11,021.50 | 11,020.95 | 41 |
| Jun 16, 2023 | 11,000.00 | 11,194.00 | 10,970.00 | 11,192.50 | 11,191.94 | 277 |
| Jun 15, 2023 | 10,760.00 | 10,943.50 | 10,757.00 | 10,943.50 | 10,942.95 | 434 |
| Jun 14, 2023 | 10,850.00 | 10,850.00 | 10,736.00 | 10,755.00 | 10,754.46 | 32 |
| Jun 13, 2023 | 10,820.00 | 10,820.00 | 10,740.00 | 10,759.00 | 10,758.46 | 76 |
| Jun 12, 2023 | 10,819.00 | 10,819.00 | 10,740.00 | 10,795.50 | 10,794.96 | 122 |
| Jun 9, 2023 | 10,838.00 | 10,868.50 | 10,767.00 | 10,767.00 | 10,766.46 | 174 |
| Jun 8, 2023 | 10,819.50 | 10,950.00 | 10,819.50 | 10,936.50 | 10,935.95 | 4,555 |
| Jun 7, 2023 | 10,738.50 | 10,771.00 | 10,670.50 | 10,762.50 | 10,761.96 | 87 |
| Jun 6, 2023 | 10,810.00 | 10,810.00 | 10,750.50 | 10,774.50 | 10,773.96 | 30 |
| Jun 5, 2023 | 10,885.50 | 10,993.50 | 10,885.50 | 10,923.00 | 10,922.45 | 527 |
| Jun 2, 2023 | 10,767.00 | 10,888.00 | 10,718.00 | 10,867.00 | 10,866.45 | 52 |
| Jun 1, 2023 | 10,532.00 | 10,720.00 | 10,532.00 | 10,720.00 | 10,719.46 | 80 |
| May 31, 2023 | 10,480.00 | 10,586.50 | 10,460.50 | 10,586.50 | 10,585.97 | 379 |
| May 30, 2023 | 10,501.50 | 10,501.50 | 10,320.00 | 10,366.00 | 10,365.48 | 568 |
| May 29, 2023 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,299.48 | 5 |
| May 24, 2023 | 10,860.00 | 10,860.00 | 10,740.00 | 10,764.50 | 10,763.96 | 74 |
| May 23, 2023 | 10,882.00 | 11,093.50 | 10,820.50 | 10,986.50 | 10,985.95 | 1,489 |
| May 22, 2023 | 10,747.00 | 10,812.00 | 10,664.00 | 10,812.00 | 10,811.46 | 28 |
| May 19, 2023 | 10,871.00 | 10,914.50 | 10,860.00 | 10,860.00 | 10,859.45 | 53 |
| May 18, 2023 | 10,695.00 | 10,751.00 | 10,620.00 | 10,751.00 | 10,750.46 | 18 |
| May 17, 2023 | 10,743.50 | 10,743.50 | 10,648.50 | 10,707.50 | 10,706.96 | 84 |
| May 16, 2023 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,699.46 | 2 |
| May 15, 2023 | 10,685.00 | 10,740.00 | 10,627.50 | 10,740.00 | 10,739.46 | 131 |
| May 12, 2023 | 10,400.00 | 10,620.00 | 10,400.00 | 10,620.00 | 10,619.47 | 35 |
| May 11, 2023 | 10,347.00 | 10,364.00 | 10,295.00 | 10,364.00 | 10,363.48 | 500 |
| May 10, 2023 | 10,221.00 | 10,370.50 | 10,221.00 | 10,361.00 | 10,360.48 | 844 |
| May 9, 2023 | 10,301.00 | 10,330.00 | 10,250.00 | 10,308.00 | 10,307.48 | 502 |
| May 8, 2023 | 10,385.50 | 10,465.50 | 10,385.50 | 10,465.50 | 10,464.97 | 9 |
| May 5, 2023 | 10,180.00 | 10,392.50 | 10,180.00 | 10,376.50 | 10,375.98 | 46 |
| May 4, 2023 | 10,025.00 | 10,041.50 | 9,980.00 | 10,041.50 | 10,041.00 | 122 |
| May 3, 2023 | 10,240.50 | 10,240.50 | 9,940.00 | 9,947.00 | 9,946.50 | 15 |
| May 2, 2023 | 10,500.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,349.48 | 102 |
| Apr 28, 2023 | 10,111.00 | 10,130.50 | 10,018.00 | 10,073.50 | 10,072.99 | 83 |
| Apr 27, 2023 | 10,351.00 | 10,351.00 | 10,185.50 | 10,278.00 | 10,277.48 | 670 |
| Apr 26, 2023 | 10,416.50 | 10,670.00 | 10,328.00 | 10,665.50 | 10,664.96 | 274 |
| Apr 25, 2023 | 11,000.00 | 11,329.50 | 10,910.00 | 10,913.00 | 10,912.45 | 1,549 |
| Apr 24, 2023 | 10,736.50 | 10,785.00 | 10,568.50 | 10,785.00 | 10,784.46 | 1,527 |
Related Tickers
AMG.HA Amgen Inc
255.05
+0.41%
AMG.DE Amgen Inc.
255.90
+0.12%
PFE.F Pfizer Inc.
24.66
+0.31%
JNJ.F Johnson & Johnson
139.62
-0.31%
NOVN.SW Novartis AG
89.96
+1.15%
RHHBY Roche Holding AG
31.24
+1.07%
SNY Sanofi
47.69
+1.15%
ROG.SW Roche Holding AG
222.90
-2.96%
NVS Novartis AG
97.28
+2.27%
OGN Organon & Co.
18.52
+2.89%