Mexico - Delayed Quote • MXN
Johnson & Johnson (JNJ.MX)
At close: April 24 at 12:22 PM CST
Currency in MXN 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 24, 2024 | 2,545.01 | 2,545.01 | 2,532.70 | 2,534.00 | 2,534.00 | 782 |
| Apr 23, 2024 | 2,545.01 | 2,545.01 | 2,545.01 | 2,545.01 | 2,545.01 | 10,039 |
| Apr 22, 2024 | 2,559.80 | 2,568.00 | 2,553.00 | 2,558.00 | 2,558.00 | 706 |
| Apr 19, 2024 | 2,525.00 | 2,530.00 | 2,525.00 | 2,530.00 | 2,530.00 | 757 |
| Apr 18, 2024 | 2,475.00 | 2,479.00 | 2,472.00 | 2,477.90 | 2,477.90 | 5,977 |
| Apr 17, 2024 | 2,443.01 | 2,451.00 | 2,443.01 | 2,446.48 | 2,446.48 | 74 |
| Apr 16, 2024 | 2,479.99 | 2,479.99 | 2,468.00 | 2,471.50 | 2,471.50 | 195 |
| Apr 15, 2024 | 2,477.02 | 2,479.00 | 2,477.02 | 2,479.00 | 2,479.00 | 25 |
| Apr 12, 2024 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | 2,454.00 | - |
| Apr 11, 2024 | 2,500.00 | 2,500.00 | 2,454.00 | 2,454.00 | 2,454.00 | 5,862 |
| Apr 10, 2024 | 2,499.70 | 2,499.70 | 2,499.70 | 2,499.70 | 2,499.70 | - |
| Apr 9, 2024 | 2,501.08 | 2,501.08 | 2,499.70 | 2,499.70 | 2,499.70 | 567 |
| Apr 8, 2024 | 2,512.00 | 2,512.00 | 2,478.00 | 2,483.77 | 2,483.77 | 296 |
| Apr 5, 2024 | 2,512.00 | 2,512.50 | 2,512.00 | 2,512.00 | 2,512.00 | 20,550 |
| Apr 4, 2024 | 2,551.69 | 2,551.69 | 2,535.00 | 2,535.00 | 2,535.00 | 19 |
| Apr 3, 2024 | 2,585.00 | 2,585.00 | 2,558.00 | 2,558.00 | 2,558.00 | 89 |
| Apr 2, 2024 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 1,815 |
| Apr 1, 2024 | 2,625.00 | 2,625.00 | 2,624.62 | 2,624.62 | 2,624.62 | 101 |
| Mar 27, 2024 | 2,593.50 | 2,619.97 | 2,593.50 | 2,606.85 | 2,606.85 | 263 |
| Mar 26, 2024 | 2,619.98 | 2,619.98 | 2,619.98 | 2,619.98 | 2,619.98 | 16 |
| Mar 25, 2024 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 2,593.00 | 5 |
| Mar 22, 2024 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 2,605.00 | 15 |
| Mar 21, 2024 | 2,622.50 | 2,660.99 | 2,622.50 | 2,660.99 | 2,660.99 | 1,352 |
| Mar 20, 2024 | 2,631.00 | 2,631.00 | 2,602.00 | 2,602.00 | 2,602.00 | 55 |
| Mar 19, 2024 | 2,634.00 | 2,634.00 | 2,630.00 | 2,631.00 | 2,631.00 | 1,394 |
| Mar 15, 2024 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | - |
| Mar 14, 2024 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | - |
| Mar 13, 2024 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 2,691.37 | 43 |
| Mar 12, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
| Mar 11, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
| Mar 8, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
| Mar 7, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
| Mar 6, 2024 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | 2,706.20 | - |
| Mar 5, 2024 | 2,698.02 | 2,706.20 | 2,698.02 | 2,706.20 | 2,706.20 | 34 |
| Mar 4, 2024 | 2,747.30 | 2,747.30 | 2,747.30 | 2,747.30 | 2,747.30 | 20 |
| Mar 1, 2024 | 2,739.91 | 2,761.67 | 2,739.91 | 2,739.91 | 2,739.91 | 38,751 |
| Feb 29, 2024 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | - |
| Feb 28, 2024 | 2,750.00 | 2,757.00 | 2,744.80 | 2,756.00 | 2,756.00 | 614 |
| Feb 27, 2024 | 2,727.00 | 2,743.00 | 2,727.00 | 2,743.00 | 2,743.00 | 1,067 |
| Feb 26, 2024 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | - |
| Feb 23, 2024 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | 2,727.02 | - |
| Feb 22, 2024 | 2,705.00 | 2,727.02 | 2,705.00 | 2,727.02 | 2,727.02 | 127 |
| Feb 21, 2024 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 2,695.00 | 35 |
| Feb 20, 2024 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | - |
| Feb 19, 2024 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | 2,675.00 | - |
| Feb 16, 2024 | 1.19 Dividend | |||||
| Feb 16, 2024 | 2,676.00 | 2,676.00 | 2,675.00 | 2,675.00 | 2,675.00 | 258 |
| Feb 15, 2024 | 2,689.00 | 2,689.00 | 2,689.00 | 2,689.00 | 2,687.81 | 11 |
| Feb 14, 2024 | 2,670.00 | 2,670.00 | 2,655.00 | 2,655.00 | 2,653.82 | 305 |
| Feb 13, 2024 | 2,695.00 | 2,700.00 | 2,687.35 | 2,687.35 | 2,686.16 | 98 |
| Feb 12, 2024 | 2,682.00 | 2,698.00 | 2,682.00 | 2,698.00 | 2,696.81 | 77 |
| Feb 9, 2024 | 2,685.00 | 2,685.00 | 2,674.00 | 2,674.00 | 2,672.82 | 286 |
| Feb 8, 2024 | 2,666.00 | 2,679.00 | 2,662.00 | 2,679.00 | 2,677.81 | 358 |
| Feb 7, 2024 | 2,715.00 | 2,777.79 | 2,690.01 | 2,690.01 | 2,688.82 | 2,096 |
| Feb 6, 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,690.81 | - |
| Feb 2, 2024 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,690.81 | 87 |
| Feb 1, 2024 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,721.79 | - |
| Jan 31, 2024 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,721.79 | - |
| Jan 30, 2024 | 2,640.00 | 2,723.00 | 2,640.00 | 2,723.00 | 2,721.79 | 58 |
| Jan 29, 2024 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 2,734.79 | - |
| Jan 26, 2024 | 2,747.00 | 2,747.00 | 2,736.00 | 2,736.00 | 2,734.79 | 104 |
| Jan 25, 2024 | 2,733.00 | 2,746.37 | 2,733.00 | 2,746.37 | 2,745.15 | 220 |
| Jan 24, 2024 | 2,745.00 | 2,745.00 | 2,733.00 | 2,733.00 | 2,731.79 | 56 |
| Jan 23, 2024 | 2,770.01 | 2,780.00 | 2,751.30 | 2,778.65 | 2,777.42 | 1,026 |
| Jan 22, 2024 | 2,780.00 | 2,794.00 | 2,779.99 | 2,794.00 | 2,792.76 | 57 |
| Jan 19, 2024 | 2,757.00 | 2,757.00 | 2,757.00 | 2,757.00 | 2,755.78 | 628 |
| Jan 18, 2024 | 2,759.00 | 2,759.00 | 2,750.00 | 2,756.19 | 2,754.97 | 404 |
| Jan 17, 2024 | 2,778.00 | 2,778.10 | 2,778.00 | 2,778.10 | 2,776.87 | 1,915 |
| Jan 16, 2024 | 2,760.00 | 2,764.85 | 2,760.00 | 2,764.85 | 2,763.63 | 201 |
| Jan 15, 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,728.79 | - |
| Jan 12, 2024 | 2,739.50 | 2,739.50 | 2,730.00 | 2,730.00 | 2,728.79 | 923 |
| Jan 11, 2024 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,728.79 | 27 |
| Jan 10, 2024 | 2,741.50 | 2,743.50 | 2,741.50 | 2,743.50 | 2,742.29 | 4,564 |
| Jan 9, 2024 | 2,707.39 | 2,707.39 | 2,707.39 | 2,707.39 | 2,706.19 | - |
| Jan 8, 2024 | 2,707.39 | 2,707.39 | 2,707.39 | 2,707.39 | 2,706.19 | - |
| Jan 5, 2024 | 2,707.39 | 2,707.39 | 2,707.39 | 2,707.39 | 2,706.19 | - |
| Jan 4, 2024 | 2,707.39 | 2,707.39 | 2,707.39 | 2,707.39 | 2,706.19 | 16 |
| Jan 3, 2024 | 2,721.00 | 2,721.00 | 2,721.00 | 2,721.00 | 2,719.80 | 8 |
| Jan 2, 2024 | 2,700.00 | 2,720.91 | 2,647.71 | 2,720.91 | 2,719.71 | 1,759 |
| Dec 29, 2023 | 2,645.81 | 2,645.81 | 2,645.81 | 2,645.81 | 2,644.64 | 298 |
| Dec 28, 2023 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,643.83 | - |
| Dec 27, 2023 | 2,645.00 | 2,645.00 | 2,645.00 | 2,645.00 | 2,643.83 | 811 |
| Dec 26, 2023 | 2,651.94 | 2,651.94 | 2,651.94 | 2,651.94 | 2,650.77 | 125 |
| Dec 22, 2023 | 2,650.00 | 2,650.00 | 2,643.00 | 2,643.00 | 2,641.83 | 6,040 |
| Dec 21, 2023 | 2,641.00 | 2,641.00 | 2,641.00 | 2,641.00 | 2,639.83 | - |
| Dec 20, 2023 | 2,661.00 | 2,661.00 | 2,641.00 | 2,641.00 | 2,639.83 | 2,649 |
| Dec 19, 2023 | 2,690.67 | 2,690.67 | 2,690.67 | 2,690.67 | 2,689.48 | 33 |
| Dec 18, 2023 | 2,680.00 | 2,751.99 | 2,670.00 | 2,670.00 | 2,668.82 | 4,578 |
| Dec 15, 2023 | 2,649.25 | 2,655.00 | 2,649.25 | 2,652.50 | 2,651.33 | 4,913 |
| Dec 14, 2023 | 2,679.99 | 2,679.99 | 2,679.99 | 2,679.99 | 2,678.80 | - |
| Dec 13, 2023 | 2,686.00 | 2,686.00 | 2,679.99 | 2,679.99 | 2,678.80 | 47 |
| Dec 11, 2023 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 2,684.81 | - |
| Dec 8, 2023 | 2,709.00 | 2,709.00 | 2,686.00 | 2,686.00 | 2,684.81 | 60 |
| Dec 7, 2023 | 2,755.25 | 2,755.25 | 2,755.25 | 2,755.25 | 2,754.03 | - |
| Dec 6, 2023 | 2,755.25 | 2,755.25 | 2,755.25 | 2,755.25 | 2,754.03 | 36 |
| Dec 5, 2023 | 2,775.00 | 2,775.00 | 2,755.25 | 2,755.25 | 2,754.03 | 531 |
| Dec 4, 2023 | 2,762.59 | 2,775.00 | 2,762.59 | 2,775.00 | 2,773.77 | 491 |
| Dec 1, 2023 | 2,679.60 | 2,745.48 | 2,607.00 | 2,745.48 | 2,744.26 | 252 |
| Nov 30, 2023 | 2,605.90 | 2,605.90 | 2,605.90 | 2,605.90 | 2,604.75 | - |
| Nov 29, 2023 | 2,606.00 | 2,606.00 | 2,605.90 | 2,605.90 | 2,604.75 | 46 |
| Nov 28, 2023 | 2,582.01 | 2,600.00 | 2,582.01 | 2,600.00 | 2,598.85 | 101 |
| Nov 27, 2023 | 2,633.00 | 2,633.00 | 2,589.50 | 2,589.50 | 2,588.35 | 688 |
| Nov 24, 2023 | 2,648.78 | 2,648.78 | 2,648.78 | 2,648.78 | 2,647.61 | 24 |
| Nov 23, 2023 | 2,648.78 | 2,648.78 | 2,648.78 | 2,648.78 | 2,647.61 | - |
| Nov 22, 2023 | 2,648.78 | 2,648.78 | 2,648.78 | 2,648.78 | 2,647.61 | - |
| Nov 21, 2023 | 1.19 Dividend | |||||
| Nov 21, 2023 | 2,590.00 | 2,648.78 | 2,570.00 | 2,648.78 | 2,647.61 | 5,055 |
| Nov 17, 2023 | 2,609.25 | 2,609.25 | 2,580.00 | 2,580.00 | 2,577.67 | 74 |
| Nov 16, 2023 | 2,586.10 | 2,586.10 | 2,586.10 | 2,586.10 | 2,583.76 | - |
| Nov 15, 2023 | 2,580.90 | 2,600.00 | 2,579.00 | 2,586.10 | 2,583.76 | 2,091 |
| Nov 14, 2023 | 2,575.00 | 2,575.00 | 2,562.00 | 2,562.00 | 2,559.69 | 848 |
| Nov 13, 2023 | 2,589.31 | 2,589.31 | 2,589.31 | 2,589.31 | 2,586.97 | 29 |
| Nov 10, 2023 | 2,633.00 | 2,633.00 | 2,633.00 | 2,633.00 | 2,630.62 | - |
| Nov 9, 2023 | 2,620.18 | 2,633.00 | 2,602.23 | 2,633.00 | 2,630.62 | 462 |
| Nov 8, 2023 | 2,663.00 | 2,700.00 | 2,641.00 | 2,641.00 | 2,638.61 | 387 |
| Nov 7, 2023 | 2,656.50 | 2,656.50 | 2,656.50 | 2,656.50 | 2,654.10 | - |
| Nov 6, 2023 | 2,641.58 | 2,656.50 | 2,641.58 | 2,656.50 | 2,654.10 | 2,994 |
| Nov 3, 2023 | 2,746.75 | 2,746.75 | 2,746.75 | 2,746.75 | 2,744.27 | 2,287 |
| Nov 1, 2023 | 2,664.84 | 2,664.84 | 2,664.84 | 2,664.84 | 2,662.43 | - |
| Oct 31, 2023 | 2,664.84 | 2,664.84 | 2,664.84 | 2,664.84 | 2,662.43 | 509 |
| Oct 30, 2023 | 2,660.00 | 2,660.00 | 2,638.02 | 2,638.50 | 2,636.12 | 139 |
| Oct 27, 2023 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,647.61 | 15 |
| Oct 26, 2023 | 2,802.26 | 2,802.26 | 2,802.26 | 2,802.26 | 2,799.73 | - |
| Oct 25, 2023 | 2,768.10 | 2,802.26 | 2,768.10 | 2,802.26 | 2,799.73 | 157 |
| Oct 24, 2023 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,752.51 | 23 |
| Oct 23, 2023 | 2,755.00 | 2,755.00 | 2,755.00 | 2,755.00 | 2,752.51 | 5 |
| Oct 20, 2023 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,779.49 | - |
| Oct 19, 2023 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,779.49 | 429 |
| Oct 18, 2023 | 2,810.00 | 2,812.10 | 2,773.00 | 2,773.00 | 2,770.49 | 1,730 |
| Oct 17, 2023 | 2,845.00 | 2,845.00 | 2,780.01 | 2,780.01 | 2,777.50 | 104 |
| Oct 16, 2023 | 2,830.00 | 2,830.00 | 2,814.00 | 2,814.00 | 2,811.46 | 1,081 |
| Oct 13, 2023 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 2,852.42 | - |
| Oct 12, 2023 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 2,852.42 | - |
| Oct 11, 2023 | 2,855.00 | 2,855.00 | 2,855.00 | 2,855.00 | 2,852.42 | - |
| Oct 10, 2023 | 2,853.00 | 2,855.00 | 2,853.00 | 2,855.00 | 2,852.42 | 649 |
| Oct 9, 2023 | 2,885.50 | 2,885.50 | 2,885.50 | 2,885.50 | 2,882.89 | 284 |
| Oct 6, 2023 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 2,863.41 | - |
| Oct 5, 2023 | 2,856.00 | 2,866.00 | 2,830.00 | 2,866.00 | 2,863.41 | 400 |
| Oct 4, 2023 | 2,798.93 | 2,798.93 | 2,794.00 | 2,794.00 | 2,791.48 | 409 |
| Oct 3, 2023 | 2,765.00 | 2,765.00 | 2,765.00 | 2,765.00 | 2,762.50 | 111 |
| Oct 2, 2023 | 2,714.00 | 2,719.00 | 2,714.00 | 2,719.00 | 2,716.54 | 37 |
| Sep 29, 2023 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,711.55 | 6 |
| Sep 28, 2023 | 2,789.00 | 2,789.00 | 2,789.00 | 2,789.00 | 2,786.48 | 23 |
| Sep 27, 2023 | 2,789.00 | 2,789.00 | 2,789.00 | 2,789.00 | 2,786.48 | - |
| Sep 26, 2023 | 2,789.00 | 2,789.00 | 2,789.00 | 2,789.00 | 2,786.48 | 75 |
| Sep 25, 2023 | 2,739.90 | 2,772.20 | 2,739.90 | 2,772.20 | 2,769.70 | 1,076 |
| Sep 22, 2023 | 2,790.32 | 2,790.32 | 2,790.32 | 2,790.32 | 2,787.80 | - |
| Sep 21, 2023 | 2,790.32 | 2,790.32 | 2,790.32 | 2,790.32 | 2,787.80 | - |
| Sep 20, 2023 | 2,785.90 | 2,790.32 | 2,785.90 | 2,790.32 | 2,787.80 | 109 |
| Sep 19, 2023 | 2,858.50 | 2,858.50 | 2,858.50 | 2,858.50 | 2,855.92 | - |
| Sep 18, 2023 | 2,857.50 | 2,858.50 | 2,857.50 | 2,858.50 | 2,855.92 | 15 |
| Sep 15, 2023 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 2,812.46 | 37 |
| Sep 14, 2023 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,837.43 | - |
| Sep 13, 2023 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,837.43 | - |
| Sep 12, 2023 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,837.43 | - |
| Sep 11, 2023 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,837.43 | 63 |
| Sep 8, 2023 | 2,815.00 | 2,815.00 | 2,815.00 | 2,815.00 | 2,812.46 | 82 |
| Sep 7, 2023 | 2,824.65 | 2,824.65 | 2,767.00 | 2,794.43 | 2,791.90 | 94 |
| Sep 6, 2023 | 2,800.90 | 2,800.90 | 2,800.90 | 2,800.90 | 2,798.37 | 49 |
| Sep 5, 2023 | 2,849.99 | 2,849.99 | 2,800.90 | 2,800.90 | 2,798.37 | 272 |
| Sep 4, 2023 | 2,733.99 | 2,733.99 | 2,733.99 | 2,733.99 | 2,731.52 | - |
| Sep 1, 2023 | 2,741.00 | 2,744.00 | 2,733.99 | 2,733.99 | 2,731.52 | 3,537 |
| Aug 31, 2023 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,737.52 | 68 |
| Aug 30, 2023 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,747.52 | - |
| Aug 29, 2023 | 2,775.00 | 2,775.00 | 2,750.00 | 2,750.00 | 2,747.52 | 67 |
| Aug 28, 2023 | 2,849.03 | 2,849.03 | 2,849.03 | 2,849.03 | 2,846.46 | - |
| Aug 25, 2023 | 1.19 Dividend | |||||
| Aug 25, 2023 | 2,849.03 | 2,849.03 | 2,849.03 | 2,849.03 | 2,846.46 | - |
| Aug 24, 2023 | 2,849.03 | 2,849.03 | 2,849.03 | 2,849.03 | 2,845.27 | - |
| Aug 23, 2023 | 2,849.03 | 2,849.03 | 2,849.03 | 2,849.03 | 2,845.27 | - |
| Aug 22, 2023 | 2,849.03 | 2,849.03 | 2,849.03 | 2,849.03 | 2,845.27 | - |
| Aug 21, 2023 | 2,849.03 | 2,849.03 | 2,849.03 | 2,849.03 | 2,845.27 | 11 |
| Aug 18, 2023 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,996.04 | - |
| Aug 17, 2023 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2,996.04 | 14 |
| Aug 16, 2023 | 2,986.50 | 2,986.50 | 2,986.50 | 2,986.50 | 2,982.56 | - |
| Aug 15, 2023 | 2,986.50 | 2,986.50 | 2,986.50 | 2,986.50 | 2,982.56 | 8 |
| Aug 14, 2023 | 2,990.00 | 2,990.00 | 2,980.00 | 2,980.00 | 2,976.06 | 40 |
| Aug 11, 2023 | 2,928.00 | 2,931.46 | 2,928.00 | 2,931.46 | 2,927.59 | 242 |
| Aug 10, 2023 | 2,925.00 | 2,960.00 | 2,925.00 | 2,960.00 | 2,956.09 | 94 |
| Aug 9, 2023 | 2,930.01 | 2,930.01 | 2,925.00 | 2,925.00 | 2,921.14 | 26 |
| Aug 8, 2023 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,946.10 | 16 |
| Aug 7, 2023 | 2,950.00 | 2,950.00 | 2,950.00 | 2,950.00 | 2,946.10 | 5 |
| Aug 4, 2023 | 2,943.02 | 2,943.02 | 2,943.02 | 2,943.02 | 2,939.13 | - |
| Aug 3, 2023 | 2,943.02 | 2,943.02 | 2,943.02 | 2,943.02 | 2,939.13 | 51 |
| Aug 2, 2023 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 2,844.24 | - |
| Aug 1, 2023 | 2,836.85 | 2,848.00 | 2,836.85 | 2,848.00 | 2,844.24 | 5,315 |
| Jul 31, 2023 | 2,811.00 | 2,811.00 | 2,795.00 | 2,803.20 | 2,799.50 | 736 |
| Jul 28, 2023 | 2,909.80 | 2,909.80 | 2,909.80 | 2,909.80 | 2,905.96 | 15 |
| Jul 27, 2023 | 2,917.00 | 2,917.00 | 2,917.00 | 2,917.00 | 2,913.15 | - |
| Jul 26, 2023 | 2,916.72 | 2,921.00 | 2,915.00 | 2,917.00 | 2,913.15 | 527 |
| Jul 25, 2023 | 2,873.00 | 2,910.12 | 2,873.00 | 2,910.12 | 2,906.28 | 1,141 |
| Jul 24, 2023 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 2,876.20 | 100 |
| Jul 21, 2023 | 2,870.00 | 2,891.00 | 2,870.00 | 2,891.00 | 2,887.18 | 29 |
| Jul 20, 2023 | 2,822.00 | 2,849.98 | 2,822.00 | 2,837.33 | 2,833.58 | 346 |
| Jul 19, 2023 | 2,665.10 | 2,665.10 | 2,665.10 | 2,665.10 | 2,661.58 | 13 |
| Jul 18, 2023 | 2,665.10 | 2,665.10 | 2,665.10 | 2,665.10 | 2,661.58 | 12 |
| Jul 17, 2023 | 2,688.01 | 2,688.01 | 2,665.00 | 2,665.00 | 2,661.48 | 1,319 |
| Jul 14, 2023 | 2,680.00 | 2,680.00 | 2,676.46 | 2,676.46 | 2,672.92 | 855 |
| Jul 13, 2023 | 2,681.00 | 2,681.00 | 2,670.66 | 2,674.66 | 2,671.13 | 11,078 |
| Jul 12, 2023 | 2,667.03 | 2,668.00 | 2,667.03 | 2,667.03 | 2,663.51 | 52 |
| Jul 11, 2023 | 2,723.00 | 2,723.00 | 2,723.00 | 2,723.00 | 2,719.40 | 355 |
| Jul 10, 2023 | 2,736.00 | 2,744.00 | 2,736.00 | 2,744.00 | 2,740.38 | 55 |
| Jul 7, 2023 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 2,732.39 | 272 |
| Jul 6, 2023 | 2,775.00 | 2,780.00 | 2,775.00 | 2,780.00 | 2,776.33 | 155 |
| Jul 5, 2023 | 2,778.00 | 2,780.92 | 2,778.00 | 2,780.92 | 2,777.25 | 1,128 |
| Jul 4, 2023 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 2,782.32 | - |
| Jul 3, 2023 | 2,784.35 | 2,786.00 | 2,784.35 | 2,786.00 | 2,782.32 | 3,193 |
| Jun 30, 2023 | 2,838.00 | 2,838.00 | 2,838.00 | 2,838.00 | 2,834.25 | 38 |
| Jun 29, 2023 | 2,800.00 | 2,805.00 | 2,800.00 | 2,805.00 | 2,801.29 | 68 |
| Jun 28, 2023 | 2,779.51 | 2,779.51 | 2,773.00 | 2,773.00 | 2,769.34 | 233 |
| Jun 27, 2023 | 2,799.57 | 2,800.44 | 2,794.11 | 2,800.44 | 2,796.74 | 117 |
| Jun 26, 2023 | 2,827.80 | 2,827.80 | 2,827.80 | 2,827.80 | 2,824.06 | - |
| Jun 23, 2023 | 2,827.80 | 2,827.80 | 2,827.80 | 2,827.80 | 2,824.06 | - |
| Jun 22, 2023 | 2,835.00 | 2,835.00 | 2,824.00 | 2,827.80 | 2,824.06 | 584 |
| Jun 21, 2023 | 2,832.56 | 2,832.56 | 2,832.56 | 2,832.56 | 2,828.82 | - |
| Jun 20, 2023 | 2,822.00 | 2,832.56 | 2,807.89 | 2,832.56 | 2,828.82 | 11,710 |
| Jun 19, 2023 | 2,813.00 | 2,813.00 | 2,813.00 | 2,813.00 | 2,809.28 | - |
| Jun 16, 2023 | 2,806.00 | 2,813.00 | 2,806.00 | 2,813.00 | 2,809.28 | 4,242 |
| Jun 15, 2023 | 2,773.00 | 2,805.00 | 2,773.00 | 2,805.00 | 2,801.29 | 39 |
| Jun 14, 2023 | 2,767.00 | 2,773.00 | 2,737.95 | 2,773.00 | 2,769.34 | 258 |
| Jun 13, 2023 | 2,762.00 | 2,762.00 | 2,757.70 | 2,761.00 | 2,757.35 | 232 |
| Jun 12, 2023 | 2,758.00 | 2,787.00 | 2,758.00 | 2,787.00 | 2,783.32 | 2,890 |
| Jun 9, 2023 | 2,773.25 | 2,773.25 | 2,770.00 | 2,770.00 | 2,766.34 | 17 |
| Jun 8, 2023 | 2,837.99 | 2,837.99 | 2,773.25 | 2,773.25 | 2,769.59 | 60 |
| Jun 7, 2023 | 2,745.38 | 2,745.38 | 2,743.00 | 2,743.00 | 2,739.38 | 3,096 |
| Jun 6, 2023 | 2,753.11 | 2,770.00 | 2,750.00 | 2,750.00 | 2,746.37 | 34 |
| Jun 5, 2023 | 2,713.52 | 2,713.52 | 2,713.52 | 2,713.52 | 2,709.94 | 13 |
| Jun 2, 2023 | 2,713.52 | 2,713.52 | 2,713.52 | 2,713.52 | 2,709.94 | - |
| Jun 1, 2023 | 2,713.52 | 2,713.52 | 2,713.52 | 2,713.52 | 2,709.94 | 92 |
| May 31, 2023 | 2,724.78 | 2,724.78 | 2,724.78 | 2,724.78 | 2,721.18 | - |
| May 30, 2023 | 2,750.00 | 2,750.00 | 2,700.00 | 2,724.78 | 2,721.18 | 610 |
| May 29, 2023 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,736.38 | - |
| May 26, 2023 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,736.38 | 37 |
| May 25, 2023 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,746.37 | 84 |
| May 24, 2023 | 2,788.00 | 2,798.00 | 2,788.00 | 2,798.00 | 2,794.30 | 540 |
| May 23, 2023 | 2,833.00 | 2,836.00 | 2,832.00 | 2,832.00 | 2,828.26 | 223 |
| May 22, 2023 | 1.19 Dividend | |||||
| May 22, 2023 | 2,815.53 | 2,815.53 | 2,810.00 | 2,810.00 | 2,806.29 | 385 |
| May 19, 2023 | 2,800.00 | 2,814.01 | 2,800.00 | 2,813.00 | 2,808.10 | 299 |
| May 18, 2023 | 2,800.00 | 2,900.00 | 2,794.50 | 2,794.50 | 2,789.63 | 410 |
| May 17, 2023 | 2,786.90 | 2,787.10 | 2,786.90 | 2,787.10 | 2,782.24 | 295 |
| May 16, 2023 | 2,787.00 | 2,809.98 | 2,785.00 | 2,800.00 | 2,795.12 | 75 |
| May 15, 2023 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 2,817.08 | - |
| May 12, 2023 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 2,817.08 | - |
| May 11, 2023 | 2,823.80 | 2,823.80 | 2,822.00 | 2,822.00 | 2,817.08 | 1,953 |
| May 10, 2023 | 2,832.53 | 2,840.00 | 2,825.00 | 2,840.00 | 2,835.05 | 152 |
| May 9, 2023 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 2,857.01 | 13 |
| May 8, 2023 | 2,884.03 | 2,884.81 | 2,884.03 | 2,884.81 | 2,879.78 | 501 |
| May 5, 2023 | 2,900.00 | 2,900.00 | 2,895.75 | 2,895.75 | 2,890.70 | 39 |
| May 4, 2023 | 2,901.00 | 2,901.00 | 2,900.00 | 2,900.00 | 2,894.94 | 22 |
| May 3, 2023 | 2,944.00 | 2,944.00 | 2,914.98 | 2,914.98 | 2,909.90 | 861 |
| May 2, 2023 | 2,955.15 | 2,985.00 | 2,955.15 | 2,985.00 | 2,979.80 | 75 |
| Apr 28, 2023 | 2,931.10 | 2,931.10 | 2,931.10 | 2,931.10 | 2,925.99 | - |
| Apr 27, 2023 | 2,931.10 | 2,931.10 | 2,931.10 | 2,931.10 | 2,925.99 | 35 |
| Apr 26, 2023 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 2,964.82 | 123 |
| Apr 25, 2023 | 2,970.00 | 3,000.00 | 2,970.00 | 2,988.30 | 2,983.09 | 559 |
| Apr 24, 2023 | 2,913.58 | 2,937.00 | 2,913.58 | 2,937.00 | 2,931.88 | 23 |
Related Tickers
BMY.MX Bristol-Myers Squibb Company
833.65
-0.43%
ABBV.MX AbbVie Inc.
2,867.31
+2.26%
LLY.MX Eli Lilly and Company
12,515.94
+1.65%
PFE.MX Pfizer Inc.
448.17
+0.69%
GRF.MC Grifols, S.A.
8.40
+0.29%
AZN AstraZeneca PLC
71.20
+0.49%
NVS Novartis AG
98.35
+1.10%
AMGN Amgen Inc.
273.01
-0.19%
ABBV AbbVie Inc.
167.80
-1.03%
MRK Merck & Co., Inc.
127.00
+0.09%