NYSE - Delayed Quote • USD
AbbVie Inc. (ABBV)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:57 PM EDT
Currency in USD 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 19, 2024 | 165.02 | 166.60 | 163.25 | 166.41 | 166.41 | 5,532,400 |
Apr 18, 2024 | 164.96 | 167.44 | 164.43 | 164.66 | 164.66 | 4,480,100 |
Apr 17, 2024 | 164.15 | 164.74 | 163.23 | 164.25 | 164.25 | 4,792,200 |
Apr 16, 2024 | 162.18 | 163.74 | 162.08 | 162.54 | 162.54 | 4,881,300 |
Apr 15, 2024 | 164.52 | 164.70 | 161.50 | 161.67 | 161.67 | 5,433,700 |
Apr 12, 2024 | 1.55 Dividend | |||||
Apr 12, 2024 | 164.45 | 164.45 | 160.00 | 162.28 | 162.28 | 7,029,400 |
Apr 11, 2024 | 169.20 | 169.37 | 167.23 | 167.52 | 165.97 | 3,307,000 |
Apr 10, 2024 | 168.59 | 169.96 | 167.36 | 169.03 | 167.47 | 3,231,700 |
Apr 9, 2024 | 169.73 | 170.55 | 167.40 | 170.14 | 168.57 | 5,934,000 |
Apr 8, 2024 | 169.21 | 171.97 | 168.40 | 169.80 | 168.23 | 4,745,000 |
Apr 5, 2024 | 168.00 | 171.04 | 167.29 | 170.00 | 168.43 | 7,029,700 |
Apr 4, 2024 | 177.65 | 177.70 | 167.45 | 167.90 | 166.35 | 10,539,000 |
Apr 3, 2024 | 180.72 | 181.60 | 176.60 | 177.33 | 175.69 | 5,893,000 |
Apr 2, 2024 | 179.39 | 181.03 | 178.51 | 180.69 | 179.02 | 4,523,800 |
Apr 1, 2024 | 181.88 | 181.90 | 179.24 | 180.76 | 179.09 | 3,502,100 |
Mar 28, 2024 | 181.00 | 182.30 | 180.30 | 182.10 | 180.42 | 5,418,700 |
Mar 27, 2024 | 179.80 | 180.58 | 178.81 | 180.35 | 178.68 | 5,073,500 |
Mar 26, 2024 | 179.23 | 179.77 | 178.38 | 179.19 | 177.53 | 4,392,400 |
Mar 25, 2024 | 179.00 | 179.20 | 178.13 | 178.53 | 176.88 | 4,366,400 |
Mar 22, 2024 | 177.23 | 178.99 | 176.78 | 178.45 | 176.80 | 4,084,000 |
Mar 21, 2024 | 176.81 | 177.74 | 175.88 | 177.50 | 175.86 | 5,743,600 |
Mar 20, 2024 | 179.22 | 179.23 | 175.73 | 176.27 | 174.64 | 7,326,600 |
Mar 19, 2024 | 178.19 | 179.93 | 178.19 | 179.66 | 178.00 | 7,625,600 |
Mar 18, 2024 | 179.01 | 179.88 | 177.57 | 178.49 | 176.84 | 8,569,000 |
Mar 15, 2024 | 179.84 | 180.58 | 177.54 | 177.88 | 176.23 | 20,957,800 |
Mar 14, 2024 | 180.16 | 182.04 | 178.66 | 181.20 | 179.52 | 6,999,400 |
Mar 13, 2024 | 182.50 | 182.51 | 179.42 | 179.86 | 178.20 | 5,987,900 |
Mar 12, 2024 | 179.72 | 182.89 | 179.69 | 180.92 | 179.25 | 5,391,100 |
Mar 11, 2024 | 178.41 | 181.26 | 178.24 | 179.63 | 177.97 | 5,134,800 |
Mar 8, 2024 | 179.74 | 182.14 | 178.68 | 178.85 | 177.20 | 6,195,600 |
Mar 7, 2024 | 182.19 | 182.42 | 179.54 | 180.57 | 178.90 | 6,125,200 |
Mar 6, 2024 | 178.40 | 182.16 | 178.10 | 181.06 | 179.38 | 6,047,100 |
Mar 5, 2024 | 177.79 | 179.59 | 177.79 | 179.16 | 177.50 | 5,309,800 |
Mar 4, 2024 | 178.35 | 179.98 | 176.28 | 177.05 | 175.41 | 4,723,600 |
Mar 1, 2024 | 176.05 | 179.19 | 175.75 | 178.91 | 177.25 | 4,028,700 |
Feb 29, 2024 | 177.87 | 178.02 | 175.39 | 176.05 | 174.42 | 7,485,700 |
Feb 28, 2024 | 179.85 | 179.89 | 176.89 | 178.00 | 176.35 | 4,331,300 |
Feb 27, 2024 | 178.77 | 179.53 | 176.98 | 178.99 | 177.33 | 3,888,500 |
Feb 26, 2024 | 178.84 | 179.79 | 178.00 | 178.81 | 177.16 | 4,327,400 |
Feb 23, 2024 | 177.26 | 178.91 | 177.01 | 178.09 | 176.44 | 3,941,800 |
Feb 22, 2024 | 174.78 | 177.34 | 173.14 | 176.75 | 175.11 | 4,852,300 |
Feb 21, 2024 | 176.29 | 176.63 | 173.50 | 175.14 | 173.52 | 3,819,100 |
Feb 20, 2024 | 175.83 | 178.68 | 175.52 | 175.75 | 174.12 | 5,484,100 |
Feb 16, 2024 | 176.89 | 178.92 | 176.07 | 177.49 | 175.85 | 6,689,400 |
Feb 15, 2024 | 174.02 | 176.74 | 173.81 | 176.59 | 174.96 | 5,276,200 |
Feb 14, 2024 | 173.06 | 174.86 | 172.68 | 174.42 | 172.81 | 4,348,500 |
Feb 13, 2024 | 174.46 | 175.20 | 171.97 | 173.29 | 171.69 | 5,480,400 |
Feb 12, 2024 | 173.54 | 174.76 | 172.23 | 173.07 | 171.47 | 3,477,100 |
Feb 9, 2024 | 175.07 | 175.40 | 173.05 | 174.08 | 172.47 | 3,502,700 |
Feb 8, 2024 | 174.35 | 175.91 | 174.30 | 174.79 | 173.17 | 5,709,100 |
Feb 7, 2024 | 174.01 | 175.56 | 173.32 | 175.01 | 173.39 | 6,409,100 |
Feb 6, 2024 | 171.65 | 173.96 | 169.77 | 173.29 | 171.69 | 7,037,400 |
Feb 5, 2024 | 169.84 | 173.13 | 168.45 | 171.26 | 169.68 | 6,486,700 |
Feb 2, 2024 | 169.42 | 172.85 | 165.23 | 168.67 | 167.11 | 7,870,400 |
Feb 1, 2024 | 163.70 | 167.68 | 162.67 | 167.59 | 166.04 | 5,584,400 |
Jan 31, 2024 | 165.75 | 165.86 | 163.95 | 164.40 | 162.88 | 4,993,900 |
Jan 30, 2024 | 164.22 | 164.98 | 163.26 | 164.92 | 163.39 | 3,819,600 |
Jan 29, 2024 | 165.85 | 166.76 | 163.68 | 163.91 | 162.39 | 4,704,100 |
Jan 26, 2024 | 165.27 | 165.86 | 163.50 | 164.40 | 162.88 | 4,654,300 |
Jan 25, 2024 | 164.00 | 165.21 | 163.20 | 165.13 | 163.60 | 4,465,800 |
Jan 24, 2024 | 167.77 | 167.95 | 164.06 | 164.22 | 162.70 | 5,422,200 |
Jan 23, 2024 | 164.45 | 167.53 | 164.06 | 167.50 | 165.95 | 5,784,700 |
Jan 22, 2024 | 164.44 | 165.45 | 163.76 | 165.39 | 163.86 | 4,864,000 |
Jan 19, 2024 | 163.91 | 164.87 | 162.60 | 164.77 | 163.25 | 5,863,000 |
Jan 18, 2024 | 161.16 | 163.66 | 161.00 | 163.30 | 161.79 | 5,074,300 |
Jan 17, 2024 | 161.75 | 162.95 | 161.52 | 162.04 | 160.54 | 4,423,100 |
Jan 16, 2024 | 161.98 | 162.30 | 161.02 | 161.48 | 159.99 | 4,747,700 |
Jan 12, 2024 | 1.55 Dividend | |||||
Jan 12, 2024 | 162.75 | 163.30 | 162.18 | 162.40 | 160.90 | 4,971,100 |
Jan 11, 2024 | 164.25 | 165.12 | 163.09 | 163.78 | 160.73 | 4,591,500 |
Jan 10, 2024 | 162.27 | 165.08 | 161.88 | 164.89 | 161.82 | 6,609,900 |
Jan 9, 2024 | 161.43 | 163.47 | 160.84 | 162.31 | 159.29 | 4,454,000 |
Jan 8, 2024 | 162.18 | 162.77 | 159.78 | 161.43 | 158.42 | 6,001,600 |
Jan 5, 2024 | 161.33 | 163.03 | 160.61 | 162.14 | 159.12 | 5,607,600 |
Jan 4, 2024 | 160.31 | 162.29 | 159.43 | 161.46 | 158.45 | 8,332,200 |
Jan 3, 2024 | 160.59 | 161.75 | 159.84 | 160.46 | 157.47 | 5,301,400 |
Jan 2, 2024 | 154.90 | 160.14 | 154.77 | 159.82 | 156.84 | 8,059,900 |
Dec 29, 2023 | 154.54 | 155.21 | 154.41 | 154.97 | 152.08 | 3,711,400 |
Dec 28, 2023 | 155.25 | 155.63 | 154.54 | 154.75 | 151.87 | 2,601,200 |
Dec 27, 2023 | 154.05 | 154.97 | 153.72 | 154.88 | 151.99 | 3,747,400 |
Dec 26, 2023 | 154.25 | 155.28 | 154.13 | 154.62 | 151.74 | 2,073,400 |
Dec 22, 2023 | 153.29 | 155.46 | 153.09 | 154.94 | 152.05 | 3,372,800 |
Dec 21, 2023 | 152.05 | 152.91 | 151.29 | 152.59 | 149.75 | 4,036,100 |
Dec 20, 2023 | 153.99 | 154.21 | 151.54 | 151.69 | 148.86 | 4,716,400 |
Dec 19, 2023 | 153.59 | 154.48 | 152.45 | 153.60 | 150.74 | 5,476,700 |
Dec 18, 2023 | 153.00 | 154.35 | 151.75 | 153.42 | 150.56 | 5,379,600 |
Dec 15, 2023 | 154.74 | 155.89 | 153.11 | 154.04 | 151.17 | 15,203,000 |
Dec 14, 2023 | 154.36 | 155.16 | 152.76 | 154.88 | 151.99 | 7,869,600 |
Dec 13, 2023 | 152.98 | 154.77 | 152.73 | 154.30 | 151.43 | 8,104,500 |
Dec 12, 2023 | 151.73 | 153.59 | 150.17 | 153.24 | 150.39 | 5,882,200 |
Dec 11, 2023 | 150.67 | 152.71 | 150.64 | 151.24 | 148.42 | 6,343,500 |
Dec 8, 2023 | 148.07 | 150.07 | 148.00 | 149.28 | 146.50 | 5,694,600 |
Dec 7, 2023 | 147.64 | 148.38 | 145.20 | 147.97 | 145.21 | 7,225,100 |
Dec 6, 2023 | 144.79 | 147.07 | 144.73 | 146.38 | 143.65 | 4,978,800 |
Dec 5, 2023 | 144.11 | 145.08 | 142.66 | 144.57 | 141.88 | 3,961,700 |
Dec 4, 2023 | 143.41 | 145.49 | 143.27 | 144.15 | 141.46 | 4,845,300 |
Dec 1, 2023 | 142.54 | 144.10 | 142.28 | 143.41 | 140.74 | 4,902,200 |
Nov 30, 2023 | 138.01 | 142.70 | 138.01 | 142.39 | 139.74 | 9,297,400 |
Nov 29, 2023 | 138.02 | 139.09 | 137.65 | 138.50 | 135.92 | 3,996,500 |
Nov 28, 2023 | 139.05 | 139.66 | 137.92 | 138.08 | 135.51 | 5,347,200 |
Nov 27, 2023 | 138.70 | 139.38 | 137.79 | 139.09 | 136.50 | 5,529,400 |
Nov 24, 2023 | 140.00 | 140.08 | 138.46 | 138.67 | 136.09 | 1,636,500 |
Nov 22, 2023 | 139.06 | 139.84 | 138.33 | 138.47 | 135.89 | 3,428,500 |
Nov 21, 2023 | 138.73 | 139.36 | 137.83 | 138.73 | 136.15 | 4,690,800 |
Nov 20, 2023 | 137.53 | 138.69 | 137.14 | 138.31 | 135.73 | 4,490,000 |
Nov 17, 2023 | 138.36 | 138.88 | 137.38 | 138.30 | 135.72 | 4,332,300 |
Nov 16, 2023 | 138.28 | 138.82 | 137.05 | 138.28 | 135.70 | 5,257,000 |
Nov 15, 2023 | 138.25 | 138.25 | 136.30 | 137.60 | 135.04 | 6,473,200 |
Nov 14, 2023 | 138.93 | 140.10 | 137.96 | 138.06 | 135.49 | 4,509,200 |
Nov 13, 2023 | 138.59 | 139.16 | 137.43 | 138.64 | 136.06 | 4,454,700 |
Nov 10, 2023 | 138.65 | 139.36 | 136.40 | 138.59 | 136.01 | 4,586,400 |
Nov 9, 2023 | 141.00 | 141.60 | 135.85 | 138.04 | 135.47 | 14,970,300 |
Nov 8, 2023 | 143.44 | 143.89 | 141.92 | 142.03 | 139.38 | 5,299,100 |
Nov 7, 2023 | 141.52 | 142.18 | 140.57 | 142.16 | 139.51 | 5,024,400 |
Nov 6, 2023 | 141.89 | 142.37 | 140.98 | 141.20 | 138.57 | 4,377,000 |
Nov 3, 2023 | 143.95 | 143.95 | 140.89 | 141.42 | 138.79 | 5,414,500 |
Nov 2, 2023 | 141.31 | 143.77 | 140.51 | 143.26 | 140.59 | 4,066,800 |
Nov 1, 2023 | 141.86 | 143.71 | 141.75 | 142.47 | 139.82 | 4,207,800 |
Oct 31, 2023 | 142.09 | 142.22 | 139.68 | 141.18 | 138.55 | 10,394,000 |
Oct 30, 2023 | 140.67 | 145.71 | 140.67 | 141.89 | 139.25 | 9,258,500 |
Oct 27, 2023 | 138.77 | 143.00 | 136.03 | 138.93 | 136.34 | 9,427,200 |
Oct 26, 2023 | 144.86 | 145.95 | 144.23 | 145.20 | 142.50 | 5,569,400 |
Oct 25, 2023 | 146.11 | 146.90 | 144.82 | 145.26 | 142.55 | 5,461,500 |
Oct 24, 2023 | 145.15 | 146.97 | 145.10 | 146.31 | 143.58 | 3,362,900 |
Oct 23, 2023 | 146.16 | 146.42 | 144.20 | 144.73 | 142.03 | 3,903,300 |
Oct 20, 2023 | 145.28 | 147.51 | 145.28 | 146.23 | 143.51 | 4,223,800 |
Oct 19, 2023 | 148.55 | 148.55 | 143.33 | 145.52 | 142.81 | 6,147,100 |
Oct 18, 2023 | 149.27 | 149.61 | 148.34 | 149.28 | 146.50 | 4,910,500 |
Oct 17, 2023 | 147.33 | 149.66 | 147.15 | 149.18 | 146.40 | 5,372,400 |
Oct 16, 2023 | 148.22 | 149.50 | 146.92 | 147.23 | 144.49 | 3,704,400 |
Oct 13, 2023 | 148.95 | 149.66 | 147.34 | 147.96 | 145.20 | 4,304,700 |
Oct 12, 2023 | 1.48 Dividend | |||||
Oct 12, 2023 | 148.13 | 148.60 | 147.01 | 148.30 | 145.54 | 4,554,400 |
Oct 11, 2023 | 149.13 | 150.40 | 148.77 | 149.34 | 145.11 | 3,189,800 |
Oct 10, 2023 | 149.39 | 149.56 | 148.04 | 148.89 | 144.67 | 3,729,000 |
Oct 9, 2023 | 148.27 | 149.75 | 147.16 | 149.11 | 144.88 | 2,903,300 |
Oct 6, 2023 | 146.49 | 149.33 | 146.12 | 148.24 | 144.04 | 5,370,100 |
Oct 5, 2023 | 147.93 | 149.53 | 147.09 | 147.45 | 143.27 | 3,599,500 |
Oct 4, 2023 | 146.57 | 148.08 | 146.31 | 147.69 | 143.50 | 3,159,600 |
Oct 3, 2023 | 147.83 | 147.99 | 145.35 | 147.43 | 143.25 | 4,580,900 |
Oct 2, 2023 | 148.47 | 148.86 | 146.72 | 148.25 | 144.05 | 3,827,800 |
Sep 29, 2023 | 152.46 | 152.53 | 148.83 | 149.06 | 144.83 | 5,581,600 |
Sep 28, 2023 | 153.64 | 153.83 | 151.37 | 152.25 | 147.93 | 3,697,400 |
Sep 27, 2023 | 153.84 | 154.00 | 151.61 | 153.13 | 148.79 | 3,621,300 |
Sep 26, 2023 | 154.40 | 154.60 | 153.33 | 153.91 | 149.55 | 3,936,300 |
Sep 25, 2023 | 152.44 | 154.74 | 151.66 | 154.65 | 150.26 | 3,740,000 |
Sep 22, 2023 | 153.90 | 153.90 | 152.52 | 152.74 | 148.41 | 3,049,200 |
Sep 21, 2023 | 153.68 | 154.85 | 152.66 | 153.43 | 149.08 | 3,660,300 |
Sep 20, 2023 | 154.06 | 154.88 | 153.37 | 153.61 | 149.25 | 2,744,800 |
Sep 19, 2023 | 153.89 | 154.64 | 151.60 | 153.49 | 149.14 | 3,509,700 |
Sep 18, 2023 | 153.08 | 153.97 | 152.10 | 153.94 | 149.58 | 2,967,600 |
Sep 15, 2023 | 152.78 | 154.70 | 151.93 | 152.12 | 147.81 | 8,861,500 |
Sep 14, 2023 | 152.01 | 154.69 | 151.80 | 153.64 | 149.28 | 6,336,900 |
Sep 13, 2023 | 149.42 | 152.40 | 149.05 | 151.16 | 146.87 | 5,953,700 |
Sep 12, 2023 | 149.50 | 149.60 | 147.62 | 149.27 | 145.04 | 2,424,800 |
Sep 11, 2023 | 148.86 | 149.41 | 148.42 | 149.04 | 144.81 | 2,911,600 |
Sep 8, 2023 | 149.00 | 149.76 | 148.20 | 149.02 | 144.79 | 4,339,800 |
Sep 7, 2023 | 146.15 | 149.00 | 145.87 | 148.91 | 144.69 | 5,142,100 |
Sep 6, 2023 | 146.10 | 146.12 | 143.74 | 145.61 | 141.48 | 5,304,300 |
Sep 5, 2023 | 148.50 | 148.96 | 145.86 | 146.10 | 141.96 | 3,911,100 |
Sep 1, 2023 | 147.36 | 148.89 | 147.36 | 148.20 | 144.00 | 3,357,800 |
Aug 31, 2023 | 148.39 | 148.71 | 146.87 | 146.96 | 142.79 | 4,110,700 |
Aug 30, 2023 | 148.12 | 148.80 | 146.90 | 148.32 | 144.11 | 3,486,400 |
Aug 29, 2023 | 147.99 | 148.91 | 146.50 | 147.59 | 143.41 | 3,419,100 |
Aug 28, 2023 | 147.09 | 148.07 | 146.77 | 147.43 | 143.25 | 2,806,900 |
Aug 25, 2023 | 147.02 | 147.67 | 146.20 | 146.69 | 142.53 | 3,275,100 |
Aug 24, 2023 | 146.92 | 147.82 | 146.35 | 146.63 | 142.47 | 3,986,300 |
Aug 23, 2023 | 148.67 | 149.00 | 145.94 | 147.08 | 142.91 | 5,414,800 |
Aug 22, 2023 | 150.00 | 150.00 | 147.97 | 148.24 | 144.04 | 3,209,900 |
Aug 21, 2023 | 149.71 | 150.35 | 148.88 | 150.16 | 145.90 | 3,944,800 |
Aug 18, 2023 | 150.29 | 150.93 | 149.23 | 150.14 | 145.88 | 4,050,900 |
Aug 17, 2023 | 151.16 | 151.91 | 149.92 | 150.02 | 145.77 | 5,285,700 |
Aug 16, 2023 | 152.59 | 153.60 | 151.38 | 151.55 | 147.25 | 3,214,900 |
Aug 15, 2023 | 151.57 | 152.90 | 150.79 | 152.12 | 147.81 | 3,636,300 |
Aug 14, 2023 | 153.02 | 153.14 | 151.57 | 152.27 | 147.95 | 2,570,900 |
Aug 11, 2023 | 151.95 | 153.50 | 151.72 | 152.18 | 147.86 | 3,454,800 |
Aug 10, 2023 | 151.20 | 152.84 | 150.57 | 151.44 | 147.15 | 3,275,800 |
Aug 9, 2023 | 150.49 | 152.06 | 149.91 | 150.77 | 146.49 | 3,737,100 |
Aug 8, 2023 | 150.78 | 151.75 | 148.92 | 149.62 | 145.38 | 4,013,400 |
Aug 7, 2023 | 148.00 | 150.88 | 147.80 | 150.33 | 146.07 | 3,800,600 |
Aug 4, 2023 | 148.97 | 150.57 | 147.16 | 147.73 | 143.54 | 4,231,200 |
Aug 3, 2023 | 148.96 | 149.36 | 148.18 | 149.05 | 144.82 | 4,674,300 |
Aug 2, 2023 | 148.11 | 150.57 | 148.11 | 149.38 | 145.14 | 5,756,400 |
Aug 1, 2023 | 150.00 | 150.87 | 147.84 | 148.54 | 144.33 | 4,409,600 |
Jul 31, 2023 | 150.43 | 150.50 | 147.62 | 149.58 | 145.34 | 9,109,200 |
Jul 28, 2023 | 149.92 | 151.76 | 148.56 | 150.85 | 146.57 | 8,000,300 |
Jul 27, 2023 | 144.48 | 151.37 | 144.48 | 148.85 | 144.63 | 13,664,400 |
Jul 26, 2023 | 141.43 | 142.28 | 140.52 | 141.90 | 137.88 | 5,006,800 |
Jul 25, 2023 | 142.40 | 142.93 | 141.32 | 141.63 | 137.61 | 4,778,200 |
Jul 24, 2023 | 143.10 | 144.43 | 142.84 | 143.18 | 139.12 | 4,468,700 |
Jul 21, 2023 | 142.20 | 144.18 | 141.94 | 143.74 | 139.66 | 5,654,300 |
Jul 20, 2023 | 138.84 | 142.72 | 138.55 | 142.19 | 138.16 | 7,009,800 |
Jul 19, 2023 | 137.24 | 138.06 | 136.95 | 137.68 | 133.78 | 4,784,200 |
Jul 18, 2023 | 134.80 | 137.90 | 134.71 | 136.58 | 132.71 | 5,392,800 |
Jul 17, 2023 | 135.82 | 136.23 | 134.56 | 134.83 | 131.01 | 4,033,000 |
Jul 14, 2023 | 134.73 | 136.62 | 134.12 | 136.01 | 132.15 | 5,543,400 |
Jul 13, 2023 | 1.48 Dividend | |||||
Jul 13, 2023 | 132.93 | 134.10 | 132.70 | 133.59 | 129.80 | 4,631,800 |
Jul 12, 2023 | 135.82 | 136.60 | 134.79 | 134.98 | 129.71 | 4,944,100 |
Jul 11, 2023 | 134.00 | 135.76 | 133.68 | 135.57 | 130.28 | 5,144,800 |
Jul 10, 2023 | 135.41 | 136.09 | 134.06 | 134.49 | 129.24 | 5,153,300 |
Jul 7, 2023 | 137.15 | 137.65 | 135.35 | 135.50 | 130.21 | 6,872,700 |
Jul 6, 2023 | 137.48 | 138.28 | 136.44 | 137.25 | 131.90 | 6,091,000 |
Jul 5, 2023 | 135.18 | 137.88 | 134.64 | 137.62 | 132.25 | 6,903,300 |
Jul 3, 2023 | 134.00 | 135.43 | 133.15 | 135.01 | 129.74 | 2,674,600 |
Jun 30, 2023 | 133.47 | 135.93 | 132.80 | 134.73 | 129.47 | 8,710,500 |
Jun 29, 2023 | 132.37 | 133.91 | 132.13 | 133.23 | 128.03 | 4,947,600 |
Jun 28, 2023 | 132.60 | 133.17 | 130.96 | 132.51 | 127.34 | 6,911,900 |
Jun 27, 2023 | 134.88 | 134.88 | 132.52 | 132.60 | 127.43 | 7,839,900 |
Jun 26, 2023 | 136.15 | 136.15 | 133.69 | 134.95 | 129.69 | 6,468,100 |
Jun 23, 2023 | 137.30 | 138.69 | 135.67 | 135.92 | 130.62 | 7,394,900 |
Jun 22, 2023 | 137.15 | 137.90 | 135.89 | 137.41 | 132.05 | 4,826,900 |
Jun 21, 2023 | 136.75 | 137.43 | 134.68 | 136.86 | 131.52 | 5,828,400 |
Jun 20, 2023 | 137.10 | 138.95 | 136.66 | 137.82 | 132.44 | 4,868,800 |
Jun 16, 2023 | 136.70 | 138.92 | 136.49 | 138.64 | 133.23 | 14,615,000 |
Jun 15, 2023 | 136.75 | 136.84 | 135.46 | 135.89 | 130.59 | 6,614,900 |
Jun 14, 2023 | 138.81 | 139.27 | 136.08 | 136.23 | 130.92 | 6,128,300 |
Jun 13, 2023 | 137.51 | 138.47 | 137.20 | 138.31 | 132.91 | 4,229,100 |
Jun 12, 2023 | 139.58 | 139.67 | 136.91 | 137.73 | 132.36 | 4,888,500 |
Jun 9, 2023 | 137.56 | 139.19 | 137.08 | 138.18 | 132.79 | 4,359,500 |
Jun 8, 2023 | 137.00 | 137.89 | 136.00 | 137.64 | 132.27 | 4,714,200 |
Jun 7, 2023 | 134.90 | 137.06 | 134.26 | 136.50 | 131.18 | 4,645,200 |
Jun 6, 2023 | 137.47 | 137.54 | 134.63 | 135.43 | 130.15 | 4,359,900 |
Jun 5, 2023 | 137.00 | 138.31 | 136.29 | 136.86 | 131.52 | 4,276,200 |
Jun 2, 2023 | 133.71 | 136.97 | 133.50 | 136.87 | 131.53 | 6,661,200 |
Jun 1, 2023 | 135.26 | 135.26 | 131.10 | 133.44 | 128.23 | 11,895,600 |
May 31, 2023 | 136.62 | 138.71 | 135.77 | 137.96 | 132.58 | 12,579,100 |
May 30, 2023 | 135.49 | 136.84 | 135.25 | 136.44 | 131.12 | 7,671,500 |
May 26, 2023 | 138.72 | 139.85 | 137.10 | 137.56 | 132.19 | 7,590,300 |
May 25, 2023 | 140.03 | 140.20 | 138.26 | 138.62 | 133.21 | 6,986,600 |
May 24, 2023 | 142.59 | 142.94 | 140.94 | 141.15 | 135.64 | 4,143,500 |
May 23, 2023 | 144.45 | 144.82 | 142.34 | 142.52 | 136.96 | 5,121,900 |
May 22, 2023 | 145.47 | 146.66 | 143.78 | 144.90 | 139.25 | 3,867,300 |
May 19, 2023 | 143.86 | 145.80 | 143.80 | 145.11 | 139.45 | 5,609,900 |
May 18, 2023 | 142.61 | 143.56 | 141.98 | 143.44 | 137.84 | 4,791,200 |
May 17, 2023 | 143.02 | 143.52 | 140.52 | 143.35 | 137.76 | 5,482,000 |
May 16, 2023 | 145.86 | 146.94 | 143.23 | 143.29 | 137.70 | 4,685,400 |
May 15, 2023 | 147.67 | 148.90 | 145.66 | 146.59 | 140.87 | 4,391,800 |
May 12, 2023 | 146.79 | 147.60 | 146.07 | 147.15 | 141.41 | 3,526,200 |
May 11, 2023 | 147.29 | 147.57 | 145.19 | 146.59 | 140.87 | 4,300,400 |
May 10, 2023 | 146.52 | 146.98 | 145.15 | 146.42 | 140.71 | 4,127,300 |
May 9, 2023 | 147.41 | 148.46 | 146.27 | 146.83 | 141.10 | 4,201,600 |
May 8, 2023 | 148.15 | 148.20 | 146.74 | 147.45 | 141.70 | 3,689,500 |
May 5, 2023 | 148.54 | 149.38 | 147.14 | 148.03 | 142.26 | 4,447,700 |
May 4, 2023 | 149.00 | 149.00 | 146.35 | 147.36 | 141.61 | 5,694,300 |
May 3, 2023 | 151.07 | 151.51 | 148.45 | 149.25 | 143.43 | 6,815,300 |
May 2, 2023 | 153.55 | 155.02 | 151.20 | 151.62 | 145.71 | 5,135,600 |
May 1, 2023 | 150.84 | 154.71 | 150.82 | 153.71 | 147.71 | 5,601,000 |
Apr 28, 2023 | 147.97 | 151.39 | 147.44 | 151.12 | 145.23 | 7,123,800 |
Apr 27, 2023 | 153.87 | 153.87 | 147.16 | 148.87 | 143.06 | 17,063,000 |
Apr 26, 2023 | 162.68 | 163.26 | 160.50 | 161.80 | 155.49 | 5,192,000 |
Apr 25, 2023 | 164.81 | 166.20 | 164.49 | 164.90 | 158.47 | 5,506,200 |
Apr 24, 2023 | 162.57 | 164.36 | 162.33 | 164.08 | 157.68 | 4,728,900 |
Apr 21, 2023 | 162.59 | 163.19 | 162.02 | 162.41 | 156.07 | 4,812,100 |
Apr 20, 2023 | 161.18 | 161.77 | 160.58 | 161.74 | 155.43 | 3,808,100 |
Related Tickers
BMY Bristol-Myers Squibb Company
48.93
+1.30%
JNJ Johnson & Johnson
147.91
+1.49%
MRK Merck & Co., Inc.
125.78
+0.44%
AMGN Amgen Inc.
268.93
+2.35%
PFE Pfizer Inc.
26.00
+2.40%
LLY Eli Lilly and Company
726.31
-2.63%
GILD Gilead Sciences, Inc.
66.76
+0.91%
AZN AstraZeneca PLC
68.55
+0.28%
GSK GSK plc
39.75
+1.22%
BIIB Biogen Inc.
194.38
+2.03%