NYSE - Delayed Quote • USD
GSK plc (GSK)
At close: April 18 at 4:00 PM EDT
After hours: April 18 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 18, 2024 | 39.39 | 39.50 | 39.16 | 39.27 | 39.27 | 2,636,900 |
Apr 17, 2024 | 39.72 | 39.85 | 39.44 | 39.60 | 39.60 | 3,208,300 |
Apr 16, 2024 | 40.02 | 40.23 | 39.72 | 39.95 | 39.95 | 2,422,700 |
Apr 15, 2024 | 40.90 | 41.06 | 40.44 | 40.50 | 40.50 | 3,373,700 |
Apr 12, 2024 | 40.96 | 40.97 | 40.49 | 40.66 | 40.66 | 5,264,700 |
Apr 11, 2024 | 41.00 | 41.25 | 40.68 | 40.80 | 40.80 | 2,903,800 |
Apr 10, 2024 | 40.62 | 40.75 | 40.49 | 40.69 | 40.69 | 4,370,400 |
Apr 9, 2024 | 40.89 | 40.96 | 40.67 | 40.88 | 40.88 | 3,191,300 |
Apr 8, 2024 | 41.08 | 41.08 | 40.82 | 40.85 | 40.85 | 1,856,100 |
Apr 5, 2024 | 40.59 | 41.25 | 40.53 | 41.19 | 41.19 | 6,093,000 |
Apr 4, 2024 | 41.73 | 41.88 | 40.84 | 40.86 | 40.86 | 2,634,100 |
Apr 3, 2024 | 41.50 | 41.74 | 41.33 | 41.54 | 41.54 | 3,048,500 |
Apr 2, 2024 | 42.13 | 42.14 | 41.67 | 41.79 | 41.79 | 2,581,900 |
Apr 1, 2024 | 42.74 | 42.87 | 42.23 | 42.42 | 42.42 | 1,515,100 |
Mar 28, 2024 | 43.00 | 43.22 | 42.86 | 42.87 | 42.87 | 1,854,700 |
Mar 27, 2024 | 42.58 | 43.03 | 42.51 | 42.99 | 42.99 | 2,076,400 |
Mar 26, 2024 | 42.83 | 42.89 | 42.55 | 42.79 | 42.79 | 3,041,400 |
Mar 25, 2024 | 42.58 | 43.45 | 42.56 | 42.83 | 42.83 | 3,437,000 |
Mar 22, 2024 | 42.54 | 42.68 | 42.33 | 42.35 | 42.35 | 1,482,700 |
Mar 21, 2024 | 42.17 | 42.54 | 42.15 | 42.37 | 42.37 | 2,024,400 |
Mar 20, 2024 | 42.02 | 42.04 | 41.75 | 41.93 | 41.93 | 1,799,300 |
Mar 19, 2024 | 42.24 | 42.33 | 42.07 | 42.32 | 42.32 | 1,998,800 |
Mar 18, 2024 | 42.21 | 42.35 | 42.14 | 42.14 | 42.14 | 1,346,100 |
Mar 15, 2024 | 42.28 | 42.43 | 41.81 | 42.19 | 42.19 | 4,130,000 |
Mar 14, 2024 | 43.21 | 43.26 | 42.81 | 43.08 | 43.08 | 1,843,300 |
Mar 13, 2024 | 43.27 | 43.37 | 43.08 | 43.36 | 43.36 | 1,677,700 |
Mar 12, 2024 | 42.93 | 43.27 | 42.81 | 43.27 | 43.27 | 2,196,700 |
Mar 11, 2024 | 42.88 | 42.96 | 42.73 | 42.92 | 42.92 | 2,514,700 |
Mar 8, 2024 | 43.02 | 43.22 | 42.91 | 43.14 | 43.14 | 3,308,100 |
Mar 7, 2024 | 43.68 | 43.84 | 43.48 | 43.58 | 43.58 | 4,382,300 |
Mar 6, 2024 | 42.38 | 42.71 | 42.33 | 42.62 | 42.62 | 3,247,400 |
Mar 5, 2024 | 42.63 | 42.78 | 42.49 | 42.60 | 42.60 | 2,635,200 |
Mar 4, 2024 | 42.04 | 42.44 | 42.02 | 42.44 | 42.44 | 2,404,300 |
Mar 1, 2024 | 42.01 | 42.09 | 41.78 | 42.03 | 42.03 | 2,324,500 |
Feb 29, 2024 | 42.65 | 42.69 | 41.80 | 41.90 | 41.90 | 4,381,400 |
Feb 28, 2024 | 42.35 | 42.44 | 42.13 | 42.34 | 42.34 | 4,041,100 |
Feb 27, 2024 | 42.12 | 42.44 | 42.07 | 42.38 | 42.38 | 3,733,600 |
Feb 26, 2024 | 42.52 | 42.59 | 42.25 | 42.34 | 42.34 | 3,023,400 |
Feb 23, 2024 | 42.35 | 42.45 | 42.14 | 42.22 | 42.22 | 3,440,900 |
Feb 22, 2024 | 0.41 Dividend | |||||
Feb 22, 2024 | 41.65 | 42.24 | 41.63 | 42.16 | 42.16 | 6,179,400 |
Feb 21, 2024 | 41.82 | 41.99 | 41.75 | 41.94 | 41.53 | 3,661,200 |
Feb 20, 2024 | 42.26 | 42.61 | 41.99 | 42.02 | 41.61 | 4,154,300 |
Feb 16, 2024 | 42.00 | 42.23 | 41.88 | 41.94 | 41.53 | 3,765,800 |
Feb 15, 2024 | 41.78 | 42.02 | 41.68 | 41.77 | 41.37 | 4,145,000 |
Feb 14, 2024 | 41.76 | 41.93 | 41.59 | 41.80 | 41.40 | 7,442,600 |
Feb 13, 2024 | 41.57 | 41.60 | 41.08 | 41.39 | 40.99 | 7,056,800 |
Feb 12, 2024 | 41.41 | 41.41 | 40.88 | 41.07 | 40.67 | 6,688,800 |
Feb 9, 2024 | 41.96 | 42.06 | 41.77 | 41.91 | 41.50 | 3,503,400 |
Feb 8, 2024 | 41.82 | 41.89 | 41.45 | 41.82 | 41.42 | 4,303,300 |
Feb 7, 2024 | 41.93 | 42.21 | 41.90 | 42.02 | 41.61 | 6,042,800 |
Feb 6, 2024 | 41.69 | 41.77 | 41.30 | 41.75 | 41.35 | 3,671,600 |
Feb 5, 2024 | 41.77 | 41.89 | 41.41 | 41.57 | 41.17 | 7,985,100 |
Feb 2, 2024 | 40.61 | 40.85 | 40.41 | 40.72 | 40.33 | 3,925,000 |
Feb 1, 2024 | 39.94 | 40.69 | 39.85 | 40.63 | 40.24 | 5,354,900 |
Jan 31, 2024 | 40.67 | 41.31 | 39.40 | 39.44 | 39.06 | 7,553,300 |
Jan 30, 2024 | 39.16 | 39.21 | 38.93 | 39.09 | 38.71 | 2,393,900 |
Jan 29, 2024 | 39.19 | 39.21 | 38.86 | 39.06 | 38.68 | 2,178,600 |
Jan 26, 2024 | 39.37 | 39.46 | 39.04 | 39.07 | 38.69 | 3,061,400 |
Jan 25, 2024 | 38.94 | 38.95 | 38.56 | 38.84 | 38.46 | 3,936,700 |
Jan 24, 2024 | 39.47 | 39.73 | 38.59 | 39.03 | 38.65 | 5,809,900 |
Jan 23, 2024 | 39.23 | 39.38 | 39.08 | 39.28 | 38.90 | 2,817,200 |
Jan 22, 2024 | 39.41 | 39.64 | 39.33 | 39.53 | 39.15 | 3,399,700 |
Jan 19, 2024 | 39.48 | 39.72 | 39.37 | 39.68 | 39.30 | 3,401,800 |
Jan 18, 2024 | 39.53 | 39.63 | 39.26 | 39.54 | 39.16 | 3,622,700 |
Jan 17, 2024 | 39.85 | 39.89 | 39.57 | 39.78 | 39.39 | 4,021,000 |
Jan 16, 2024 | 40.15 | 40.18 | 39.80 | 39.88 | 39.49 | 2,356,500 |
Jan 12, 2024 | 39.98 | 40.34 | 39.94 | 40.10 | 39.71 | 3,568,200 |
Jan 11, 2024 | 39.81 | 39.86 | 39.47 | 39.64 | 39.26 | 2,407,200 |
Jan 10, 2024 | 39.89 | 40.05 | 39.84 | 39.99 | 39.60 | 2,165,200 |
Jan 9, 2024 | 39.90 | 40.10 | 39.76 | 39.76 | 39.38 | 2,967,600 |
Jan 8, 2024 | 39.29 | 39.64 | 39.24 | 39.64 | 39.26 | 2,260,000 |
Jan 5, 2024 | 38.93 | 39.31 | 38.86 | 39.21 | 38.83 | 2,289,100 |
Jan 4, 2024 | 38.64 | 39.18 | 38.63 | 39.07 | 38.69 | 3,474,100 |
Jan 3, 2024 | 38.11 | 38.94 | 38.04 | 38.92 | 38.54 | 4,902,500 |
Jan 2, 2024 | 36.90 | 37.58 | 36.82 | 37.51 | 37.15 | 3,120,300 |
Dec 29, 2023 | 36.95 | 37.17 | 36.95 | 37.06 | 36.70 | 1,488,800 |
Dec 28, 2023 | 37.15 | 37.35 | 37.09 | 37.09 | 36.73 | 1,709,900 |
Dec 27, 2023 | 36.87 | 37.14 | 36.82 | 37.10 | 36.74 | 1,880,400 |
Dec 26, 2023 | 36.88 | 37.06 | 36.86 | 37.01 | 36.65 | 1,325,800 |
Dec 22, 2023 | 36.90 | 37.16 | 36.89 | 36.99 | 36.63 | 1,768,300 |
Dec 21, 2023 | 36.62 | 36.82 | 36.56 | 36.81 | 36.45 | 2,818,800 |
Dec 20, 2023 | 36.63 | 36.68 | 36.18 | 36.19 | 35.84 | 4,426,000 |
Dec 19, 2023 | 36.32 | 36.57 | 36.28 | 36.50 | 36.15 | 1,839,600 |
Dec 18, 2023 | 36.50 | 36.55 | 36.29 | 36.46 | 36.11 | 2,469,600 |
Dec 15, 2023 | 36.30 | 36.41 | 35.87 | 35.88 | 35.53 | 5,836,300 |
Dec 14, 2023 | 37.02 | 37.39 | 36.78 | 36.98 | 36.62 | 4,002,000 |
Dec 13, 2023 | 36.54 | 36.79 | 36.38 | 36.74 | 36.38 | 2,735,800 |
Dec 12, 2023 | 36.50 | 36.55 | 36.30 | 36.42 | 36.07 | 4,075,300 |
Dec 11, 2023 | 36.23 | 36.42 | 36.14 | 36.37 | 36.02 | 2,684,200 |
Dec 8, 2023 | 35.92 | 36.09 | 35.84 | 35.94 | 35.59 | 1,507,600 |
Dec 7, 2023 | 36.04 | 36.08 | 35.81 | 36.00 | 35.65 | 2,343,700 |
Dec 6, 2023 | 36.32 | 36.42 | 36.13 | 36.17 | 35.82 | 2,330,400 |
Dec 5, 2023 | 36.26 | 36.40 | 36.14 | 36.33 | 35.98 | 2,271,400 |
Dec 4, 2023 | 36.44 | 36.74 | 36.38 | 36.63 | 36.28 | 3,358,900 |
Dec 1, 2023 | 36.03 | 36.59 | 35.99 | 36.57 | 36.22 | 2,547,400 |
Nov 30, 2023 | 35.87 | 36.01 | 35.60 | 35.99 | 35.64 | 2,890,500 |
Nov 29, 2023 | 35.56 | 35.63 | 35.35 | 35.49 | 35.15 | 2,020,300 |
Nov 28, 2023 | 35.45 | 35.79 | 35.44 | 35.64 | 35.29 | 2,368,300 |
Nov 27, 2023 | 35.92 | 35.99 | 35.52 | 35.63 | 35.29 | 2,295,500 |
Nov 24, 2023 | 35.82 | 35.96 | 35.77 | 35.81 | 35.46 | 1,808,000 |
Nov 22, 2023 | 35.30 | 35.37 | 35.13 | 35.20 | 34.86 | 1,712,700 |
Nov 21, 2023 | 35.29 | 35.56 | 35.29 | 35.38 | 35.04 | 2,758,800 |
Nov 20, 2023 | 34.97 | 35.34 | 34.97 | 35.11 | 34.77 | 2,468,900 |
Nov 17, 2023 | 34.80 | 35.30 | 34.72 | 35.20 | 34.86 | 4,817,100 |
Nov 16, 2023 | 0.34 Dividend | |||||
Nov 16, 2023 | 34.42 | 34.50 | 34.29 | 34.44 | 34.11 | 4,111,600 |
Nov 15, 2023 | 34.40 | 34.70 | 34.38 | 34.47 | 33.80 | 4,420,900 |
Nov 14, 2023 | 34.65 | 34.70 | 34.40 | 34.48 | 33.81 | 3,426,100 |
Nov 13, 2023 | 34.50 | 34.62 | 34.33 | 34.61 | 33.94 | 4,261,500 |
Nov 10, 2023 | 34.43 | 34.47 | 33.89 | 34.41 | 33.74 | 3,927,900 |
Nov 9, 2023 | 35.06 | 35.07 | 34.44 | 34.46 | 33.79 | 4,006,500 |
Nov 8, 2023 | 35.14 | 35.30 | 34.95 | 35.06 | 34.38 | 2,780,400 |
Nov 7, 2023 | 34.98 | 35.09 | 34.91 | 34.98 | 34.30 | 2,672,800 |
Nov 6, 2023 | 34.66 | 34.95 | 34.57 | 34.79 | 34.11 | 2,831,300 |
Nov 3, 2023 | 34.33 | 34.65 | 34.32 | 34.44 | 33.77 | 4,685,100 |
Nov 2, 2023 | 33.99 | 34.21 | 33.67 | 34.17 | 33.51 | 5,188,600 |
Nov 1, 2023 | 34.25 | 34.90 | 33.89 | 34.58 | 33.91 | 8,161,300 |
Oct 31, 2023 | 35.39 | 35.71 | 35.22 | 35.70 | 35.01 | 5,726,200 |
Oct 30, 2023 | 35.35 | 35.51 | 35.18 | 35.27 | 34.58 | 3,500,000 |
Oct 27, 2023 | 35.43 | 35.43 | 34.49 | 34.56 | 33.89 | 5,294,000 |
Oct 26, 2023 | 36.12 | 36.20 | 35.63 | 35.68 | 34.99 | 4,358,600 |
Oct 25, 2023 | 36.13 | 36.28 | 35.83 | 36.05 | 35.35 | 2,316,400 |
Oct 24, 2023 | 35.78 | 35.99 | 35.71 | 35.98 | 35.28 | 2,455,900 |
Oct 23, 2023 | 35.76 | 35.97 | 35.66 | 35.80 | 35.10 | 3,782,800 |
Oct 20, 2023 | 35.54 | 35.73 | 35.53 | 35.58 | 34.89 | 2,816,700 |
Oct 19, 2023 | 35.84 | 35.86 | 35.25 | 35.39 | 34.70 | 4,049,100 |
Oct 18, 2023 | 36.62 | 36.78 | 36.22 | 36.29 | 35.58 | 2,696,200 |
Oct 17, 2023 | 36.65 | 36.99 | 36.49 | 36.67 | 35.96 | 3,456,300 |
Oct 16, 2023 | 36.31 | 36.67 | 36.26 | 36.58 | 35.87 | 2,737,100 |
Oct 13, 2023 | 36.90 | 37.17 | 36.63 | 36.68 | 35.97 | 2,423,700 |
Oct 12, 2023 | 37.27 | 37.42 | 36.99 | 37.01 | 36.29 | 4,382,200 |
Oct 11, 2023 | 37.61 | 37.70 | 37.35 | 37.56 | 36.83 | 2,975,600 |
Oct 10, 2023 | 37.25 | 37.47 | 37.21 | 37.34 | 36.61 | 2,095,400 |
Oct 9, 2023 | 36.95 | 37.14 | 36.71 | 37.10 | 36.38 | 2,661,800 |
Oct 6, 2023 | 36.50 | 36.80 | 36.22 | 36.65 | 35.94 | 3,767,700 |
Oct 5, 2023 | 35.94 | 36.20 | 35.89 | 36.16 | 35.46 | 2,399,300 |
Oct 4, 2023 | 36.18 | 36.25 | 35.84 | 36.08 | 35.38 | 3,414,600 |
Oct 3, 2023 | 36.18 | 36.21 | 35.77 | 35.89 | 35.19 | 2,932,200 |
Oct 2, 2023 | 36.09 | 36.16 | 35.82 | 36.09 | 35.39 | 3,187,600 |
Sep 29, 2023 | 36.53 | 36.67 | 36.09 | 36.25 | 35.54 | 4,209,400 |
Sep 28, 2023 | 36.69 | 36.85 | 36.30 | 36.34 | 35.63 | 8,135,400 |
Sep 27, 2023 | 37.19 | 37.29 | 36.80 | 37.04 | 36.32 | 2,868,900 |
Sep 26, 2023 | 37.63 | 37.76 | 37.28 | 37.28 | 36.55 | 2,930,800 |
Sep 25, 2023 | 37.38 | 37.72 | 37.16 | 37.71 | 36.98 | 5,102,400 |
Sep 22, 2023 | 37.60 | 37.74 | 37.37 | 37.43 | 36.70 | 4,456,500 |
Sep 21, 2023 | 37.88 | 37.98 | 37.61 | 37.62 | 36.89 | 4,350,600 |
Sep 20, 2023 | 37.90 | 38.21 | 37.85 | 38.07 | 37.33 | 4,369,200 |
Sep 19, 2023 | 37.28 | 37.48 | 37.21 | 37.48 | 36.75 | 2,359,700 |
Sep 18, 2023 | 37.70 | 37.75 | 37.24 | 37.35 | 36.62 | 3,366,300 |
Sep 15, 2023 | 37.70 | 37.80 | 37.37 | 37.43 | 36.70 | 4,725,000 |
Sep 14, 2023 | 37.10 | 37.39 | 37.05 | 37.39 | 36.66 | 4,262,100 |
Sep 13, 2023 | 36.72 | 36.84 | 36.65 | 36.76 | 36.05 | 4,166,000 |
Sep 12, 2023 | 36.96 | 36.99 | 36.57 | 36.86 | 36.14 | 3,129,500 |
Sep 11, 2023 | 36.75 | 37.16 | 36.58 | 37.02 | 36.30 | 5,942,600 |
Sep 8, 2023 | 35.56 | 36.60 | 35.42 | 36.55 | 35.84 | 11,780,400 |
Sep 7, 2023 | 34.56 | 34.73 | 34.47 | 34.64 | 33.97 | 2,431,000 |
Sep 6, 2023 | 34.60 | 34.62 | 34.32 | 34.41 | 33.74 | 2,270,400 |
Sep 5, 2023 | 34.97 | 34.99 | 34.53 | 34.56 | 33.89 | 2,375,700 |
Sep 1, 2023 | 35.35 | 35.36 | 34.95 | 35.03 | 34.35 | 1,653,900 |
Aug 31, 2023 | 35.60 | 35.62 | 35.13 | 35.13 | 34.45 | 3,957,600 |
Aug 30, 2023 | 35.70 | 35.80 | 35.45 | 35.49 | 34.80 | 1,809,900 |
Aug 29, 2023 | 35.43 | 35.58 | 35.18 | 35.51 | 34.82 | 2,568,800 |
Aug 28, 2023 | 34.75 | 35.21 | 34.75 | 35.11 | 34.43 | 3,077,900 |
Aug 25, 2023 | 34.70 | 34.85 | 34.48 | 34.77 | 34.09 | 2,429,100 |
Aug 24, 2023 | 34.84 | 35.05 | 34.44 | 34.47 | 33.80 | 2,788,400 |
Aug 23, 2023 | 34.85 | 34.96 | 34.65 | 34.95 | 34.27 | 2,987,400 |
Aug 22, 2023 | 34.72 | 34.80 | 34.62 | 34.62 | 33.95 | 2,488,300 |
Aug 21, 2023 | 34.56 | 34.64 | 34.41 | 34.55 | 33.88 | 2,819,600 |
Aug 18, 2023 | 34.51 | 34.69 | 34.43 | 34.47 | 33.80 | 3,384,500 |
Aug 17, 2023 | 0.36 Dividend | |||||
Aug 17, 2023 | 34.76 | 34.98 | 34.76 | 34.86 | 34.18 | 4,810,000 |
Aug 16, 2023 | 34.99 | 35.27 | 34.99 | 35.05 | 34.01 | 2,841,900 |
Aug 15, 2023 | 35.26 | 35.35 | 35.07 | 35.26 | 34.22 | 3,432,200 |
Aug 14, 2023 | 35.18 | 35.52 | 35.02 | 35.44 | 34.39 | 5,034,700 |
Aug 11, 2023 | 34.63 | 35.55 | 34.62 | 35.33 | 34.29 | 5,244,000 |
Aug 10, 2023 | 35.18 | 35.40 | 35.06 | 35.08 | 34.04 | 1,693,600 |
Aug 9, 2023 | 35.03 | 35.31 | 35.03 | 35.18 | 34.14 | 1,547,700 |
Aug 8, 2023 | 34.66 | 35.01 | 34.59 | 34.98 | 33.95 | 2,302,200 |
Aug 7, 2023 | 34.50 | 34.64 | 34.44 | 34.64 | 33.62 | 1,985,300 |
Aug 4, 2023 | 34.04 | 34.51 | 34.04 | 34.38 | 33.36 | 3,802,000 |
Aug 3, 2023 | 34.00 | 34.31 | 33.97 | 34.17 | 33.16 | 2,554,500 |
Aug 2, 2023 | 34.65 | 34.87 | 34.59 | 34.63 | 33.61 | 2,174,000 |
Aug 1, 2023 | 35.23 | 35.33 | 34.88 | 34.93 | 33.90 | 2,612,800 |
Jul 31, 2023 | 35.54 | 35.64 | 35.40 | 35.57 | 34.52 | 2,401,700 |
Jul 28, 2023 | 35.72 | 35.77 | 35.40 | 35.44 | 34.39 | 2,865,900 |
Jul 27, 2023 | 36.24 | 36.38 | 35.86 | 35.87 | 34.81 | 2,957,000 |
Jul 26, 2023 | 35.75 | 35.98 | 35.48 | 35.87 | 34.81 | 4,243,100 |
Jul 25, 2023 | 35.56 | 35.85 | 35.55 | 35.70 | 34.65 | 3,574,700 |
Jul 24, 2023 | 35.56 | 35.86 | 35.53 | 35.73 | 34.67 | 3,149,600 |
Jul 21, 2023 | 35.53 | 35.81 | 35.47 | 35.75 | 34.69 | 3,220,400 |
Jul 20, 2023 | 35.61 | 35.76 | 35.58 | 35.70 | 34.65 | 2,862,900 |
Jul 19, 2023 | 35.17 | 35.34 | 35.12 | 35.19 | 34.15 | 2,490,200 |
Jul 18, 2023 | 34.67 | 35.00 | 34.60 | 34.80 | 33.77 | 2,806,900 |
Jul 17, 2023 | 34.53 | 34.60 | 34.44 | 34.51 | 33.49 | 2,404,600 |
Jul 14, 2023 | 34.81 | 34.88 | 34.51 | 34.53 | 33.51 | 2,875,100 |
Jul 13, 2023 | 35.06 | 35.12 | 34.80 | 34.80 | 33.77 | 2,849,000 |
Jul 12, 2023 | 34.35 | 34.76 | 34.35 | 34.50 | 33.48 | 3,051,300 |
Jul 11, 2023 | 33.91 | 34.15 | 33.90 | 34.12 | 33.11 | 2,587,900 |
Jul 10, 2023 | 33.78 | 33.98 | 33.70 | 33.85 | 32.85 | 2,911,100 |
Jul 7, 2023 | 34.02 | 34.08 | 33.71 | 33.81 | 32.81 | 3,369,900 |
Jul 6, 2023 | 34.49 | 34.49 | 34.02 | 34.09 | 33.08 | 3,185,600 |
Jul 5, 2023 | 35.03 | 35.07 | 34.71 | 34.73 | 33.70 | 3,310,900 |
Jul 3, 2023 | 35.60 | 35.61 | 35.29 | 35.29 | 34.25 | 2,389,300 |
Jun 30, 2023 | 35.25 | 35.67 | 35.25 | 35.64 | 34.59 | 4,970,000 |
Jun 29, 2023 | 35.10 | 35.51 | 35.03 | 35.42 | 34.37 | 4,049,900 |
Jun 28, 2023 | 35.62 | 35.66 | 35.35 | 35.53 | 34.48 | 3,887,300 |
Jun 27, 2023 | 35.94 | 36.14 | 35.67 | 35.76 | 34.70 | 4,939,000 |
Jun 26, 2023 | 36.39 | 36.45 | 35.98 | 36.27 | 35.20 | 3,735,500 |
Jun 23, 2023 | 36.00 | 36.57 | 35.74 | 36.38 | 35.31 | 7,620,300 |
Jun 22, 2023 | 34.67 | 34.85 | 34.56 | 34.68 | 33.66 | 4,840,500 |
Jun 21, 2023 | 34.81 | 35.19 | 34.56 | 35.15 | 34.11 | 7,023,200 |
Jun 20, 2023 | 34.80 | 34.91 | 34.61 | 34.62 | 33.60 | 2,696,200 |
Jun 16, 2023 | 35.27 | 35.48 | 34.72 | 35.15 | 34.11 | 5,945,400 |
Jun 15, 2023 | 34.92 | 35.32 | 34.89 | 35.27 | 34.23 | 3,320,800 |
Jun 14, 2023 | 34.74 | 34.77 | 34.44 | 34.47 | 33.45 | 1,954,800 |
Jun 13, 2023 | 34.38 | 34.66 | 34.37 | 34.64 | 33.62 | 3,800,400 |
Jun 12, 2023 | 34.57 | 34.70 | 34.26 | 34.39 | 33.37 | 2,700,300 |
Jun 9, 2023 | 34.53 | 34.82 | 34.43 | 34.76 | 33.73 | 1,751,200 |
Jun 8, 2023 | 34.50 | 34.74 | 34.37 | 34.72 | 33.69 | 2,523,800 |
Jun 7, 2023 | 34.67 | 34.70 | 34.23 | 34.36 | 33.34 | 2,232,600 |
Jun 6, 2023 | 34.66 | 34.73 | 34.44 | 34.62 | 33.60 | 2,273,200 |
Jun 5, 2023 | 34.18 | 34.43 | 34.17 | 34.28 | 33.27 | 1,433,800 |
Jun 2, 2023 | 33.95 | 34.26 | 33.88 | 34.11 | 33.10 | 1,990,800 |
Jun 1, 2023 | 33.52 | 34.00 | 33.33 | 33.80 | 32.80 | 2,671,300 |
May 31, 2023 | 33.50 | 33.68 | 33.39 | 33.60 | 32.61 | 3,342,200 |
May 30, 2023 | 34.30 | 34.30 | 33.77 | 33.86 | 32.86 | 4,934,900 |
May 26, 2023 | 34.29 | 34.53 | 34.19 | 34.24 | 33.23 | 2,207,700 |
May 25, 2023 | 34.50 | 34.54 | 33.93 | 34.11 | 33.10 | 3,224,300 |
May 24, 2023 | 35.04 | 35.06 | 34.69 | 34.69 | 33.66 | 2,879,300 |
May 23, 2023 | 35.47 | 35.64 | 35.35 | 35.42 | 34.37 | 1,678,100 |
May 22, 2023 | 35.41 | 35.66 | 35.29 | 35.35 | 34.31 | 3,494,500 |
May 19, 2023 | 35.16 | 35.67 | 35.16 | 35.61 | 34.56 | 2,639,800 |
May 18, 2023 | 0.35 Dividend | |||||
May 18, 2023 | 35.58 | 35.62 | 35.08 | 35.21 | 34.17 | 3,261,500 |
May 17, 2023 | 36.56 | 36.57 | 35.91 | 36.14 | 34.73 | 2,407,700 |
May 16, 2023 | 36.45 | 36.67 | 36.45 | 36.47 | 35.05 | 2,117,600 |
May 15, 2023 | 36.63 | 36.85 | 36.47 | 36.78 | 35.35 | 2,479,300 |
May 12, 2023 | 36.86 | 37.12 | 36.45 | 36.53 | 35.11 | 2,048,200 |
May 11, 2023 | 36.21 | 36.30 | 35.97 | 36.28 | 34.87 | 1,435,000 |
May 10, 2023 | 36.44 | 36.58 | 36.17 | 36.53 | 35.11 | 2,648,500 |
May 9, 2023 | 36.31 | 36.59 | 36.27 | 36.45 | 35.03 | 2,132,900 |
May 8, 2023 | 37.07 | 37.18 | 36.74 | 36.77 | 35.34 | 2,112,000 |
May 5, 2023 | 36.48 | 37.05 | 36.42 | 36.98 | 35.54 | 2,511,000 |
May 4, 2023 | 36.96 | 37.01 | 36.67 | 36.71 | 35.28 | 2,735,400 |
May 3, 2023 | 36.80 | 37.22 | 36.72 | 36.84 | 35.41 | 4,806,700 |
May 2, 2023 | 36.20 | 36.54 | 36.15 | 36.35 | 34.94 | 2,631,500 |
May 1, 2023 | 35.99 | 36.38 | 35.95 | 36.20 | 34.79 | 2,055,100 |
Apr 28, 2023 | 35.92 | 36.27 | 35.85 | 36.03 | 34.63 | 2,559,900 |
Apr 27, 2023 | 36.05 | 36.13 | 35.70 | 36.01 | 34.61 | 2,696,200 |
Apr 26, 2023 | 36.90 | 37.01 | 35.72 | 35.93 | 34.53 | 3,765,700 |
Apr 25, 2023 | 37.25 | 37.32 | 36.69 | 36.91 | 35.47 | 3,995,900 |
Apr 24, 2023 | 36.75 | 36.77 | 36.55 | 36.65 | 35.22 | 2,480,600 |
Apr 21, 2023 | 36.59 | 36.72 | 36.45 | 36.71 | 35.28 | 2,268,100 |
Apr 20, 2023 | 36.84 | 36.84 | 36.43 | 36.46 | 35.04 | 2,999,000 |
Apr 19, 2023 | 37.00 | 37.05 | 36.78 | 36.93 | 35.49 | 2,649,200 |
Related Tickers
SNY Sanofi
45.39
-1.56%
AZN AstraZeneca PLC
68.36
-0.25%
GILD Gilead Sciences, Inc.
66.16
-1.15%
BMY Bristol-Myers Squibb Company
48.30
+0.96%
NVS Novartis AG
92.57
-0.55%
MRK Merck & Co., Inc.
125.23
-0.11%
AMGN Amgen Inc.
262.75
-0.50%
RHHBY Roche Holding AG
30.05
-0.10%
OGN Organon & Co.
17.86
-0.06%
ABBV AbbVie Inc.
164.66
+0.25%