NasdaqGS - Delayed Quote USD
Sanofi (SNY)
At close: October 16 at 4:00 PM EDT
After hours: October 16 at 4:00 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 |
---|---|---|---|---|---|---|
Oct 16, 2024 | 54.68 | 55.12 | 54.30 | 54.44 | 54.44 | 1,491,614 |
Oct 15, 2024 | 54.01 | 54.93 | 53.84 | 54.57 | 54.57 | 2,260,600 |
Oct 14, 2024 | 55.24 | 55.50 | 54.88 | 54.92 | 54.92 | 1,875,000 |
Oct 11, 2024 | 54.91 | 55.03 | 54.61 | 54.96 | 54.96 | 1,574,600 |
Oct 10, 2024 | 55.43 | 55.47 | 54.65 | 54.77 | 54.77 | 1,431,500 |
Oct 9, 2024 | 54.90 | 56.15 | 54.87 | 55.15 | 55.15 | 2,484,200 |
Oct 8, 2024 | 55.17 | 55.22 | 54.80 | 54.85 | 54.85 | 1,741,600 |
Oct 7, 2024 | 55.05 | 55.36 | 54.69 | 54.76 | 54.76 | 1,705,700 |
Oct 4, 2024 | 55.63 | 56.03 | 55.33 | 55.47 | 55.47 | 3,077,900 |
Oct 3, 2024 | 55.87 | 55.87 | 54.94 | 55.54 | 55.54 | 1,761,000 |
Oct 2, 2024 | 56.75 | 56.78 | 56.04 | 56.25 | 56.25 | 1,581,100 |
Oct 1, 2024 | 57.55 | 57.97 | 57.18 | 57.31 | 57.31 | 1,024,800 |
Sep 30, 2024 | 57.83 | 57.88 | 57.31 | 57.63 | 57.63 | 1,333,900 |
Sep 27, 2024 | 57.16 | 57.91 | 57.09 | 57.65 | 57.65 | 2,070,200 |
Sep 26, 2024 | 56.74 | 57.18 | 56.66 | 57.00 | 57.00 | 1,224,000 |
Sep 25, 2024 | 57.40 | 57.49 | 56.43 | 56.65 | 56.65 | 1,376,600 |
Sep 24, 2024 | 57.32 | 57.81 | 57.21 | 57.62 | 57.62 | 1,140,400 |
Sep 23, 2024 | 57.75 | 57.85 | 57.27 | 57.43 | 57.43 | 1,587,000 |
Sep 20, 2024 | 57.95 | 57.96 | 57.47 | 57.63 | 57.63 | 1,943,000 |
Sep 19, 2024 | 57.80 | 58.30 | 57.53 | 58.26 | 58.26 | 1,408,900 |
Sep 18, 2024 | 57.28 | 57.53 | 57.07 | 57.47 | 57.47 | 1,355,000 |
Sep 17, 2024 | 57.33 | 57.37 | 56.69 | 56.91 | 56.91 | 1,905,300 |
Sep 16, 2024 | 57.47 | 57.61 | 57.28 | 57.33 | 57.33 | 1,352,500 |
Sep 13, 2024 | 57.12 | 57.30 | 56.94 | 57.13 | 57.13 | 2,186,200 |
Sep 12, 2024 | 56.99 | 57.07 | 56.59 | 56.75 | 56.75 | 3,677,600 |
Sep 11, 2024 | 58.10 | 58.15 | 57.35 | 57.46 | 57.46 | 1,645,300 |
Sep 10, 2024 | 58.19 | 58.27 | 57.88 | 58.13 | 58.13 | 965,000 |
Sep 9, 2024 | 58.08 | 58.71 | 57.98 | 58.51 | 58.51 | 907,900 |
Sep 6, 2024 | 58.53 | 58.68 | 57.59 | 57.73 | 57.73 | 1,660,200 |
Sep 5, 2024 | 58.59 | 58.73 | 58.15 | 58.24 | 58.24 | 1,319,800 |
Sep 4, 2024 | 58.04 | 58.97 | 57.99 | 58.53 | 58.53 | 1,992,900 |
Sep 3, 2024 | 57.79 | 57.93 | 57.36 | 57.53 | 57.53 | 3,562,000 |
Aug 30, 2024 | 56.24 | 56.39 | 55.80 | 56.26 | 56.26 | 1,669,700 |
Aug 29, 2024 | 56.20 | 56.36 | 55.98 | 56.33 | 56.33 | 1,338,700 |
Aug 28, 2024 | 56.12 | 56.38 | 55.87 | 56.11 | 56.11 | 721,900 |
Aug 27, 2024 | 56.36 | 56.56 | 56.16 | 56.32 | 56.32 | 936,200 |
Aug 26, 2024 | 56.23 | 56.57 | 56.10 | 56.27 | 56.27 | 979,600 |
Aug 23, 2024 | 55.72 | 56.32 | 55.56 | 56.21 | 56.21 | 2,181,300 |
Aug 22, 2024 | 55.17 | 55.29 | 54.90 | 55.23 | 55.23 | 1,629,100 |
Aug 21, 2024 | 55.00 | 55.40 | 54.89 | 55.22 | 55.22 | 1,911,600 |
Aug 20, 2024 | 54.64 | 54.89 | 54.53 | 54.78 | 54.78 | 699,400 |
Aug 19, 2024 | 54.19 | 54.68 | 54.13 | 54.52 | 54.52 | 1,362,600 |
Aug 16, 2024 | 54.09 | 54.33 | 53.93 | 54.07 | 54.07 | 1,439,100 |
Aug 15, 2024 | 53.69 | 54.12 | 53.50 | 54.02 | 54.02 | 1,327,300 |
Aug 14, 2024 | 53.43 | 53.94 | 53.15 | 53.53 | 53.53 | 1,622,700 |
Aug 13, 2024 | 52.92 | 53.58 | 52.91 | 53.58 | 53.58 | 1,527,800 |
Aug 12, 2024 | 52.51 | 52.53 | 52.09 | 52.18 | 52.18 | 1,444,900 |
Aug 9, 2024 | 52.30 | 52.77 | 52.23 | 52.37 | 52.37 | 1,874,700 |
Aug 8, 2024 | 51.81 | 52.41 | 51.68 | 52.11 | 52.11 | 1,925,500 |
Aug 7, 2024 | 51.39 | 52.18 | 51.30 | 51.80 | 51.80 | 1,720,300 |
Aug 6, 2024 | 50.59 | 51.31 | 50.47 | 51.01 | 51.01 | 1,597,800 |
Aug 5, 2024 | 52.04 | 52.17 | 51.43 | 51.45 | 51.45 | 1,848,900 |
Aug 2, 2024 | 53.24 | 53.42 | 52.20 | 53.05 | 53.05 | 2,499,200 |
Aug 1, 2024 | 51.08 | 51.74 | 50.91 | 51.66 | 51.66 | 2,249,800 |
Jul 31, 2024 | 51.70 | 51.90 | 51.49 | 51.81 | 51.81 | 1,787,800 |
Jul 30, 2024 | 51.93 | 51.95 | 51.37 | 51.69 | 51.69 | 1,889,200 |
Jul 29, 2024 | 51.99 | 52.13 | 51.37 | 52.09 | 52.09 | 2,927,300 |
Jul 26, 2024 | 52.67 | 52.85 | 52.37 | 52.40 | 52.40 | 1,994,400 |
Jul 25, 2024 | 52.70 | 53.37 | 52.56 | 53.10 | 53.10 | 4,689,000 |
Jul 24, 2024 | 50.48 | 51.27 | 50.35 | 51.20 | 51.20 | 2,122,200 |
Jul 23, 2024 | 50.57 | 50.58 | 50.23 | 50.43 | 50.43 | 1,140,800 |
Jul 22, 2024 | 50.97 | 51.27 | 50.87 | 51.06 | 51.06 | 2,560,800 |
Jul 19, 2024 | 50.18 | 50.64 | 50.02 | 50.62 | 50.62 | 2,087,300 |
Jul 18, 2024 | 50.38 | 50.57 | 50.22 | 50.36 | 50.36 | 3,366,100 |
Jul 17, 2024 | 49.76 | 50.49 | 49.76 | 50.21 | 50.21 | 1,918,600 |
Jul 16, 2024 | 50.02 | 50.24 | 49.85 | 50.05 | 50.05 | 1,531,500 |
Jul 15, 2024 | 50.94 | 50.95 | 50.12 | 50.15 | 50.15 | 1,913,200 |
Jul 12, 2024 | 51.39 | 51.76 | 51.21 | 51.33 | 51.33 | 1,616,300 |
Jul 11, 2024 | 51.43 | 51.54 | 50.86 | 51.21 | 51.21 | 1,785,700 |
Jul 10, 2024 | 50.36 | 51.08 | 50.32 | 51.03 | 51.03 | 3,369,300 |
Jul 9, 2024 | 49.68 | 50.13 | 49.61 | 50.07 | 50.07 | 3,091,400 |
Jul 8, 2024 | 50.13 | 50.37 | 49.94 | 50.24 | 50.24 | 2,636,400 |
Jul 5, 2024 | 49.39 | 49.77 | 48.99 | 49.66 | 49.66 | 2,902,400 |
Jul 3, 2024 | 48.72 | 49.26 | 48.51 | 48.86 | 48.86 | 1,662,300 |
Jul 2, 2024 | 48.85 | 48.85 | 48.45 | 48.54 | 48.54 | 2,653,900 |
Jul 1, 2024 | 49.38 | 49.67 | 49.24 | 49.59 | 49.59 | 3,045,300 |
Jun 28, 2024 | 48.12 | 48.96 | 48.05 | 48.52 | 48.52 | 3,048,900 |
Jun 27, 2024 | 48.40 | 48.42 | 47.85 | 48.08 | 48.08 | 1,097,200 |
Jun 26, 2024 | 48.22 | 48.90 | 48.19 | 48.33 | 48.33 | 4,095,600 |
Jun 25, 2024 | 48.57 | 50.27 | 48.48 | 50.11 | 50.11 | 3,156,200 |
Jun 24, 2024 | 48.37 | 49.19 | 48.37 | 48.97 | 48.97 | 5,560,200 |
Jun 21, 2024 | 47.00 | 47.28 | 46.51 | 47.21 | 47.21 | 4,986,700 |
Jun 20, 2024 | 46.90 | 47.22 | 46.81 | 46.85 | 46.85 | 2,627,600 |
Jun 18, 2024 | 47.58 | 47.59 | 47.16 | 47.22 | 47.22 | 2,947,800 |
Jun 17, 2024 | 46.69 | 47.31 | 46.37 | 47.29 | 47.29 | 2,578,100 |
Jun 14, 2024 | 46.80 | 46.85 | 45.90 | 46.25 | 46.25 | 3,797,400 |
Jun 13, 2024 | 47.44 | 47.60 | 47.08 | 47.53 | 47.53 | 2,244,700 |
Jun 12, 2024 | 48.48 | 48.94 | 48.16 | 48.44 | 48.44 | 1,966,000 |
Jun 11, 2024 | 48.15 | 48.60 | 48.02 | 48.51 | 48.51 | 5,399,100 |
Jun 10, 2024 | 48.24 | 48.86 | 48.11 | 48.86 | 48.86 | 3,570,000 |
Jun 7, 2024 | 49.26 | 49.42 | 48.94 | 48.98 | 48.98 | 1,284,200 |
Jun 6, 2024 | 49.09 | 49.60 | 49.03 | 49.51 | 49.51 | 1,065,100 |
Jun 5, 2024 | 49.63 | 49.77 | 49.07 | 49.13 | 49.13 | 1,956,200 |
Jun 4, 2024 | 49.58 | 49.73 | 49.04 | 49.21 | 49.21 | 1,512,400 |
Jun 3, 2024 | 48.52 | 49.40 | 48.50 | 49.25 | 49.25 | 1,976,000 |
May 31, 2024 | 48.14 | 49.07 | 48.11 | 49.03 | 49.03 | 2,096,300 |
May 30, 2024 | 47.69 | 48.15 | 47.50 | 47.83 | 47.83 | 1,167,900 |
May 29, 2024 | 47.26 | 47.59 | 47.19 | 47.57 | 47.57 | 1,150,600 |
May 28, 2024 | 48.43 | 48.47 | 47.80 | 47.94 | 47.94 | 1,804,500 |
May 24, 2024 | 48.69 | 48.85 | 48.44 | 48.54 | 48.54 | 1,423,800 |
May 23, 2024 | 49.50 | 49.61 | 48.58 | 49.00 | 49.00 | 2,781,500 |
May 22, 2024 | 48.71 | 50.59 | 48.65 | 50.36 | 50.36 | 2,119,900 |
May 21, 2024 | 48.60 | 49.00 | 48.59 | 48.95 | 48.95 | 725,500 |
May 20, 2024 | 48.39 | 48.76 | 48.35 | 48.42 | 48.42 | 1,273,800 |
May 17, 2024 | 48.61 | 48.67 | 48.31 | 48.67 | 48.67 | 838,700 |
May 16, 2024 | 49.00 | 49.10 | 48.71 | 48.82 | 48.82 | 1,963,600 |
May 15, 2024 | 49.53 | 49.69 | 48.81 | 49.01 | 49.01 | 4,258,000 |
May 14, 2024 | 49.09 | 49.84 | 49.08 | 49.50 | 49.50 | 2,757,400 |
May 13, 2024 | 49.82 | 50.31 | 49.76 | 50.21 | 50.21 | 1,254,400 |
May 10, 2024 | 48.80 | 49.28 | 48.70 | 49.28 | 49.28 | 1,062,600 |
May 9, 2024 | 2.04 Dividend | |||||
May 9, 2024 | 48.19 | 48.82 | 48.10 | 48.69 | 48.69 | 1,122,000 |
May 8, 2024 | 50.23 | 50.36 | 49.95 | 50.10 | 48.06 | 1,604,100 |
May 7, 2024 | 49.42 | 49.82 | 49.35 | 49.57 | 47.55 | 1,243,300 |
May 6, 2024 | 49.25 | 49.45 | 48.98 | 49.33 | 47.32 | 1,187,800 |
May 3, 2024 | 49.48 | 49.60 | 48.97 | 49.01 | 47.02 | 1,113,900 |
May 2, 2024 | 49.04 | 49.47 | 48.27 | 49.46 | 47.45 | 4,596,600 |
May 1, 2024 | 49.17 | 50.37 | 48.85 | 50.03 | 48.00 | 1,363,500 |
Apr 30, 2024 | 49.57 | 49.89 | 49.22 | 49.23 | 47.23 | 3,182,500 |
Apr 29, 2024 | 49.17 | 49.50 | 49.01 | 49.09 | 47.09 | 3,286,200 |
Apr 26, 2024 | 48.84 | 49.47 | 48.17 | 49.13 | 47.13 | 4,148,100 |
Apr 25, 2024 | 48.80 | 49.83 | 48.65 | 49.36 | 47.35 | 6,469,800 |
Apr 24, 2024 | 47.56 | 47.57 | 46.31 | 46.61 | 44.71 | 1,662,100 |
Apr 23, 2024 | 47.07 | 48.38 | 47.00 | 47.69 | 45.75 | 1,664,900 |
Apr 22, 2024 | 46.14 | 47.16 | 46.12 | 47.15 | 45.23 | 2,086,300 |
Apr 19, 2024 | 45.89 | 46.73 | 45.79 | 46.30 | 44.42 | 3,272,000 |
Apr 18, 2024 | 45.47 | 45.71 | 45.22 | 45.39 | 43.54 | 4,359,500 |
Apr 17, 2024 | 46.33 | 46.42 | 45.88 | 46.11 | 44.24 | 3,714,900 |
Apr 16, 2024 | 46.03 | 46.27 | 45.80 | 45.80 | 43.94 | 1,356,600 |
Apr 15, 2024 | 46.76 | 46.90 | 46.01 | 46.24 | 44.36 | 1,997,200 |
Apr 12, 2024 | 45.98 | 46.16 | 45.83 | 45.93 | 44.06 | 1,693,900 |
Apr 11, 2024 | 47.40 | 47.45 | 46.29 | 46.60 | 44.71 | 1,217,900 |
Apr 10, 2024 | 47.38 | 47.45 | 46.96 | 47.13 | 45.21 | 2,947,000 |
Apr 9, 2024 | 47.14 | 47.59 | 47.07 | 47.53 | 45.60 | 3,324,800 |
Apr 8, 2024 | 47.33 | 47.39 | 47.10 | 47.15 | 45.23 | 1,510,800 |
Apr 5, 2024 | 46.94 | 47.38 | 46.89 | 47.25 | 45.33 | 1,289,300 |
Apr 4, 2024 | 48.67 | 48.67 | 47.80 | 47.80 | 45.86 | 1,757,500 |
Apr 3, 2024 | 48.00 | 48.25 | 47.78 | 47.96 | 46.01 | 1,362,600 |
Apr 2, 2024 | 48.21 | 48.22 | 47.68 | 47.70 | 45.76 | 1,305,800 |
Apr 1, 2024 | 49.07 | 49.07 | 48.01 | 48.29 | 46.33 | 1,297,700 |
Mar 28, 2024 | 49.25 | 49.45 | 48.30 | 48.60 | 46.62 | 2,415,300 |
Mar 27, 2024 | 49.67 | 49.85 | 49.53 | 49.54 | 47.53 | 2,529,800 |
Mar 26, 2024 | 49.19 | 49.83 | 49.16 | 49.75 | 47.73 | 3,615,200 |
Mar 25, 2024 | 48.23 | 50.50 | 48.20 | 49.44 | 47.43 | 3,649,400 |
Mar 22, 2024 | 48.16 | 48.27 | 47.84 | 48.07 | 46.12 | 2,333,100 |
Mar 21, 2024 | 47.40 | 47.82 | 47.38 | 47.73 | 45.79 | 1,581,000 |
Mar 20, 2024 | 47.33 | 48.30 | 47.24 | 48.23 | 46.27 | 990,400 |
Mar 19, 2024 | 47.32 | 47.54 | 47.23 | 47.48 | 45.55 | 633,700 |
Mar 18, 2024 | 48.04 | 48.12 | 47.74 | 47.83 | 45.89 | 961,200 |
Mar 15, 2024 | 48.35 | 48.51 | 48.05 | 48.29 | 46.33 | 1,267,100 |
Mar 14, 2024 | 48.47 | 48.47 | 47.83 | 48.09 | 46.13 | 1,050,400 |
Mar 13, 2024 | 48.30 | 48.53 | 48.17 | 48.24 | 46.28 | 804,300 |
Mar 12, 2024 | 48.40 | 48.46 | 48.20 | 48.46 | 46.49 | 741,700 |
Mar 11, 2024 | 48.40 | 48.50 | 48.11 | 48.35 | 46.38 | 794,600 |
Mar 8, 2024 | 47.99 | 48.25 | 47.98 | 48.25 | 46.29 | 828,200 |
Mar 7, 2024 | 48.05 | 48.26 | 47.87 | 48.06 | 46.11 | 670,500 |
Mar 6, 2024 | 47.33 | 47.76 | 47.30 | 47.68 | 45.74 | 1,862,100 |
Mar 5, 2024 | 47.56 | 47.73 | 47.35 | 47.50 | 45.57 | 1,976,700 |
Mar 4, 2024 | 46.97 | 47.38 | 46.84 | 47.15 | 45.23 | 1,977,500 |
Mar 1, 2024 | 47.44 | 47.50 | 47.08 | 47.29 | 45.37 | 2,931,300 |
Feb 29, 2024 | 48.04 | 48.10 | 47.27 | 47.85 | 45.90 | 1,646,000 |
Feb 28, 2024 | 48.07 | 48.94 | 47.86 | 48.00 | 46.05 | 1,347,300 |
Feb 27, 2024 | 48.25 | 48.35 | 48.09 | 48.21 | 46.25 | 948,600 |
Feb 26, 2024 | 48.86 | 48.89 | 48.18 | 48.20 | 46.24 | 1,207,100 |
Feb 23, 2024 | 48.35 | 48.82 | 48.22 | 48.77 | 46.79 | 1,144,500 |
Feb 22, 2024 | 47.89 | 48.23 | 47.72 | 47.80 | 45.86 | 2,068,400 |
Feb 21, 2024 | 47.03 | 48.43 | 47.00 | 47.92 | 45.97 | 2,003,500 |
Feb 20, 2024 | 47.40 | 47.68 | 46.84 | 46.85 | 44.95 | 2,320,700 |
Feb 16, 2024 | 46.23 | 46.70 | 46.08 | 46.18 | 44.30 | 2,336,700 |
Feb 15, 2024 | 46.27 | 46.64 | 46.25 | 46.39 | 44.50 | 1,931,400 |
Feb 14, 2024 | 45.66 | 46.01 | 45.56 | 45.80 | 43.94 | 2,606,500 |
Feb 13, 2024 | 46.22 | 46.34 | 45.55 | 45.75 | 43.89 | 2,405,200 |
Feb 12, 2024 | 46.27 | 46.54 | 46.18 | 46.34 | 44.46 | 1,872,300 |
Feb 9, 2024 | 46.56 | 46.81 | 46.39 | 46.50 | 44.61 | 2,694,200 |
Feb 8, 2024 | 46.11 | 46.59 | 46.00 | 46.56 | 44.67 | 3,265,500 |
Feb 7, 2024 | 47.20 | 47.23 | 46.87 | 46.92 | 45.01 | 1,518,000 |
Feb 6, 2024 | 46.55 | 47.14 | 46.46 | 47.06 | 45.15 | 3,757,000 |
Feb 5, 2024 | 47.12 | 47.20 | 46.65 | 46.95 | 45.04 | 2,169,700 |
Feb 2, 2024 | 48.00 | 48.04 | 47.20 | 47.23 | 45.31 | 2,296,700 |
Feb 1, 2024 | 48.52 | 49.04 | 48.23 | 48.41 | 46.44 | 3,197,100 |
Jan 31, 2024 | 51.05 | 51.26 | 49.85 | 49.90 | 47.87 | 2,249,200 |
Jan 30, 2024 | 50.33 | 50.39 | 50.00 | 50.25 | 48.21 | 1,060,900 |
Jan 29, 2024 | 50.19 | 50.47 | 49.97 | 50.28 | 48.24 | 1,111,200 |
Jan 26, 2024 | 50.16 | 50.27 | 49.81 | 50.14 | 48.10 | 1,036,200 |
Jan 25, 2024 | 49.94 | 50.05 | 49.59 | 49.88 | 47.85 | 2,884,200 |
Jan 24, 2024 | 50.61 | 50.80 | 49.83 | 49.89 | 47.86 | 2,119,500 |
Jan 23, 2024 | 50.00 | 50.29 | 49.70 | 49.89 | 47.86 | 3,693,200 |
Jan 22, 2024 | 51.21 | 51.52 | 50.82 | 50.83 | 48.76 | 2,076,400 |
Jan 19, 2024 | 51.24 | 51.27 | 50.96 | 51.03 | 48.96 | 1,689,700 |
Jan 18, 2024 | 51.07 | 51.90 | 50.90 | 51.88 | 49.77 | 1,244,500 |
Jan 17, 2024 | 51.90 | 51.93 | 51.49 | 51.64 | 49.54 | 1,120,900 |
Jan 16, 2024 | 51.75 | 52.00 | 51.50 | 51.56 | 49.46 | 1,498,400 |
Jan 12, 2024 | 52.36 | 52.79 | 52.20 | 52.21 | 50.09 | 1,479,000 |
Jan 11, 2024 | 52.39 | 52.50 | 51.95 | 52.48 | 50.35 | 2,200,500 |
Jan 10, 2024 | 51.93 | 52.52 | 51.91 | 52.41 | 50.28 | 2,084,400 |
Jan 9, 2024 | 51.90 | 52.12 | 51.71 | 51.76 | 49.66 | 2,062,100 |
Jan 8, 2024 | 51.48 | 51.99 | 51.46 | 51.99 | 49.88 | 1,550,200 |
Jan 5, 2024 | 50.92 | 51.59 | 50.84 | 51.21 | 49.13 | 1,905,400 |
Jan 4, 2024 | 50.62 | 51.09 | 50.51 | 51.01 | 48.94 | 1,207,500 |
Jan 3, 2024 | 50.00 | 50.78 | 49.88 | 50.61 | 48.55 | 1,466,000 |
Jan 2, 2024 | 49.32 | 50.11 | 49.32 | 50.00 | 47.97 | 1,102,900 |
Dec 29, 2023 | 49.56 | 49.89 | 49.44 | 49.73 | 47.71 | 639,000 |
Dec 28, 2023 | 49.55 | 49.91 | 49.37 | 49.38 | 47.37 | 1,081,800 |
Dec 27, 2023 | 49.35 | 50.01 | 49.25 | 49.75 | 47.73 | 979,700 |
Dec 26, 2023 | 48.71 | 49.20 | 48.59 | 49.08 | 47.08 | 874,500 |
Dec 22, 2023 | 49.17 | 49.43 | 48.70 | 48.74 | 46.76 | 979,100 |
Dec 21, 2023 | 48.76 | 49.08 | 48.68 | 48.95 | 46.96 | 1,054,900 |
Dec 20, 2023 | 48.83 | 49.06 | 48.18 | 48.21 | 46.25 | 1,487,200 |
Dec 19, 2023 | 48.67 | 49.13 | 48.63 | 49.06 | 47.07 | 1,130,500 |
Dec 18, 2023 | 48.47 | 48.79 | 48.24 | 48.54 | 46.57 | 1,551,900 |
Dec 15, 2023 | 47.94 | 48.12 | 47.46 | 47.68 | 45.74 | 1,745,600 |
Dec 14, 2023 | 48.30 | 48.75 | 48.14 | 48.24 | 46.28 | 2,726,700 |
Dec 13, 2023 | 47.28 | 48.36 | 47.23 | 48.30 | 46.34 | 2,214,800 |
Dec 12, 2023 | 47.57 | 47.62 | 47.26 | 47.33 | 45.41 | 1,093,300 |
Dec 11, 2023 | 47.21 | 47.48 | 46.96 | 47.15 | 45.23 | 1,916,400 |
Dec 8, 2023 | 46.21 | 46.48 | 46.12 | 46.32 | 44.44 | 1,334,100 |
Dec 7, 2023 | 45.77 | 46.20 | 45.36 | 46.06 | 44.19 | 1,947,000 |
Dec 6, 2023 | 46.27 | 46.55 | 45.97 | 45.98 | 44.11 | 1,441,500 |
Dec 5, 2023 | 46.58 | 46.77 | 46.34 | 46.34 | 44.46 | 1,423,300 |
Dec 4, 2023 | 46.75 | 47.15 | 46.60 | 47.02 | 45.11 | 1,468,700 |
Dec 1, 2023 | 46.50 | 46.86 | 46.28 | 46.72 | 44.82 | 1,162,300 |
Nov 30, 2023 | 46.12 | 46.79 | 46.00 | 46.75 | 44.85 | 1,518,800 |
Nov 29, 2023 | 46.91 | 46.95 | 46.40 | 46.60 | 44.71 | 1,087,100 |
Nov 28, 2023 | 46.98 | 47.39 | 46.93 | 46.98 | 45.07 | 1,144,100 |
Nov 27, 2023 | 47.60 | 47.68 | 47.25 | 47.65 | 45.71 | 1,490,500 |
Nov 24, 2023 | 47.06 | 47.29 | 47.04 | 47.18 | 45.26 | 640,500 |
Nov 22, 2023 | 46.40 | 46.49 | 46.11 | 46.46 | 44.57 | 1,439,900 |
Nov 21, 2023 | 46.54 | 46.86 | 46.52 | 46.55 | 44.66 | 895,200 |
Nov 20, 2023 | 46.60 | 46.93 | 46.49 | 46.50 | 44.61 | 1,055,800 |
Nov 17, 2023 | 46.75 | 47.02 | 46.50 | 47.02 | 45.11 | 1,284,600 |
Nov 16, 2023 | 46.09 | 46.36 | 45.91 | 46.35 | 44.47 | 1,784,800 |
Nov 15, 2023 | 45.34 | 46.19 | 45.13 | 45.42 | 43.57 | 2,373,200 |
Nov 14, 2023 | 45.66 | 46.07 | 45.64 | 45.73 | 43.87 | 1,665,700 |
Nov 13, 2023 | 45.36 | 45.66 | 45.14 | 45.52 | 43.67 | 2,289,500 |
Nov 10, 2023 | 46.08 | 46.14 | 45.32 | 45.92 | 44.05 | 2,625,300 |
Nov 9, 2023 | 46.21 | 46.23 | 45.46 | 45.47 | 43.62 | 3,271,400 |
Nov 8, 2023 | 45.84 | 46.24 | 45.62 | 45.78 | 43.92 | 1,750,600 |
Nov 7, 2023 | 45.09 | 45.41 | 45.00 | 45.24 | 43.40 | 1,364,000 |
Nov 6, 2023 | 45.68 | 45.80 | 45.16 | 45.24 | 43.40 | 2,300,900 |
Nov 3, 2023 | 45.54 | 46.15 | 45.23 | 45.80 | 43.94 | 2,379,500 |
Nov 2, 2023 | 46.93 | 47.10 | 46.18 | 46.51 | 44.62 | 3,873,200 |
Nov 1, 2023 | 45.56 | 46.41 | 45.53 | 46.33 | 44.45 | 2,884,100 |
Oct 31, 2023 | 45.52 | 45.57 | 45.04 | 45.25 | 43.41 | 4,674,200 |
Oct 30, 2023 | 44.40 | 45.00 | 44.05 | 44.86 | 43.04 | 4,807,800 |
Oct 27, 2023 | 44.82 | 44.83 | 42.63 | 43.13 | 41.38 | 15,522,700 |
Oct 26, 2023 | 53.15 | 53.75 | 52.66 | 53.33 | 51.16 | 3,422,600 |
Oct 25, 2023 | 53.14 | 53.48 | 52.64 | 53.09 | 50.93 | 1,261,700 |
Oct 24, 2023 | 52.21 | 52.46 | 52.07 | 52.33 | 50.20 | 915,300 |
Oct 23, 2023 | 52.17 | 52.38 | 51.97 | 52.07 | 49.95 | 1,141,000 |
Oct 20, 2023 | 52.27 | 52.48 | 52.05 | 52.05 | 49.93 | 1,043,200 |
Oct 19, 2023 | 52.50 | 52.58 | 51.79 | 52.31 | 50.18 | 3,781,000 |
Oct 18, 2023 | 53.76 | 53.87 | 52.49 | 52.61 | 50.47 | 3,429,400 |
Oct 17, 2023 | 54.41 | 54.51 | 53.70 | 53.79 | 51.60 | 1,687,700 |
Related Tickers
AZN AstraZeneca PLC
78.31
+0.59%
NVS Novartis AG
116.57
+0.30%
GSK GSK plc
39.21
+0.64%
RHHBY Roche Holding AG
39.05
-0.64%
GILD Gilead Sciences, Inc.
86.75
+1.08%
BMY Bristol-Myers Squibb Company
53.37
+1.16%
AMGN Amgen Inc.
321.63
-1.06%
BIIB Biogen Inc.
189.00
-1.33%
MRK Merck & Co., Inc.
110.42
-1.00%
OGN Organon & Co.
17.94
-0.55%