NasdaqGS - Nasdaq Real Time Price ? USD
Biogen Inc. (BIIB)
As of 9:38 AM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Aug 30, 2024 | 205.82 | 205.82 | 204.85 | 205.30 | 205.30 | 11,548 |
Aug 29, 2024 | 206.00 | 206.39 | 202.76 | 204.82 | 204.82 | 520,200 |
Aug 28, 2024 | 203.76 | 204.72 | 202.93 | 204.20 | 204.20 | 637,500 |
Aug 27, 2024 | 204.86 | 205.00 | 201.88 | 203.30 | 203.30 | 565,400 |
Aug 26, 2024 | 206.23 | 206.23 | 204.09 | 204.86 | 204.86 | 478,200 |
Aug 23, 2024 | 204.50 | 205.54 | 202.13 | 205.00 | 205.00 | 1,127,300 |
Aug 22, 2024 | 206.76 | 206.76 | 201.42 | 203.32 | 203.32 | 791,500 |
Aug 21, 2024 | 206.25 | 207.59 | 204.68 | 206.18 | 206.18 | 601,400 |
Aug 20, 2024 | 205.39 | 206.98 | 205.20 | 205.49 | 205.49 | 625,900 |
Aug 19, 2024 | 202.47 | 206.29 | 202.47 | 206.06 | 206.06 | 793,300 |
Aug 16, 2024 | 201.99 | 203.19 | 200.55 | 201.91 | 201.91 | 706,000 |
Aug 15, 2024 | 202.82 | 203.55 | 200.52 | 201.63 | 201.63 | 690,400 |
Aug 14, 2024 | 203.74 | 204.05 | 200.37 | 200.59 | 200.59 | 508,800 |
Aug 13, 2024 | 201.10 | 204.98 | 201.10 | 204.05 | 204.05 | 838,600 |
Aug 12, 2024 | 202.00 | 202.98 | 199.41 | 201.04 | 201.04 | 821,100 |
Aug 9, 2024 | 203.12 | 204.36 | 199.86 | 202.00 | 202.00 | 586,800 |
Aug 8, 2024 | 199.83 | 204.14 | 199.50 | 204.07 | 204.07 | 1,198,500 |
Aug 7, 2024 | 201.52 | 203.50 | 198.73 | 199.78 | 199.78 | 971,300 |
Aug 6, 2024 | 198.76 | 203.90 | 198.15 | 200.13 | 200.13 | 1,262,100 |
Aug 5, 2024 | 204.12 | 204.82 | 196.90 | 198.39 | 198.39 | 1,394,300 |
Aug 2, 2024 | 212.45 | 213.50 | 203.02 | 205.66 | 205.66 | 1,768,700 |
Aug 1, 2024 | 215.80 | 219.44 | 206.02 | 210.70 | 210.70 | 1,892,000 |
Jul 31, 2024 | 212.00 | 217.83 | 211.00 | 213.20 | 213.20 | 1,831,600 |
Jul 30, 2024 | 214.29 | 218.00 | 211.02 | 211.89 | 211.89 | 1,286,700 |
Jul 29, 2024 | 210.94 | 215.61 | 209.75 | 214.43 | 214.43 | 1,538,100 |
Jul 26, 2024 | 211.38 | 217.53 | 210.00 | 211.17 | 211.17 | 2,255,900 |
Jul 25, 2024 | 227.20 | 236.48 | 226.04 | 227.44 | 227.44 | 1,139,000 |
Jul 24, 2024 | 224.10 | 228.07 | 223.11 | 226.03 | 226.03 | 908,400 |
Jul 23, 2024 | 226.29 | 228.05 | 223.53 | 224.29 | 224.29 | 854,800 |
Jul 22, 2024 | 227.73 | 228.48 | 223.62 | 226.63 | 226.63 | 692,400 |
Jul 19, 2024 | 225.67 | 227.63 | 222.38 | 226.40 | 226.40 | 851,800 |
Jul 18, 2024 | 226.00 | 231.27 | 223.30 | 225.25 | 225.25 | 856,200 |
Jul 17, 2024 | 223.39 | 230.10 | 221.67 | 228.33 | 228.33 | 949,500 |
Jul 16, 2024 | 221.79 | 228.57 | 220.81 | 225.02 | 225.02 | 1,006,200 |
Jul 15, 2024 | 230.06 | 230.06 | 221.21 | 221.58 | 221.58 | 1,381,800 |
Jul 12, 2024 | 237.98 | 238.00 | 226.50 | 230.06 | 230.06 | 1,473,200 |
Jul 11, 2024 | 234.50 | 237.98 | 232.47 | 236.80 | 236.80 | 667,100 |
Jul 10, 2024 | 229.85 | 232.82 | 227.92 | 232.75 | 232.75 | 522,600 |
Jul 9, 2024 | 227.71 | 229.33 | 225.59 | 229.06 | 229.06 | 518,800 |
Jul 8, 2024 | 226.47 | 229.42 | 225.80 | 228.07 | 228.07 | 535,600 |
Jul 5, 2024 | 225.03 | 226.42 | 223.05 | 225.65 | 225.65 | 458,300 |
Jul 3, 2024 | 229.45 | 229.45 | 222.74 | 224.61 | 224.61 | 580,700 |
Jul 2, 2024 | 231.71 | 233.17 | 225.10 | 228.82 | 228.82 | 860,200 |
Jul 1, 2024 | 231.41 | 236.81 | 230.65 | 231.77 | 231.77 | 862,700 |
Jun 28, 2024 | 229.50 | 235.49 | 227.73 | 231.82 | 231.82 | 2,242,800 |
Jun 27, 2024 | 223.43 | 230.12 | 222.79 | 228.72 | 228.72 | 1,005,400 |
Jun 26, 2024 | 221.79 | 225.11 | 220.02 | 224.46 | 224.46 | 861,300 |
Jun 25, 2024 | 225.48 | 229.53 | 222.83 | 223.19 | 223.19 | 812,600 |
Jun 24, 2024 | 225.74 | 227.79 | 223.63 | 226.60 | 226.60 | 1,000,300 |
Jun 21, 2024 | 227.35 | 228.15 | 222.05 | 224.00 | 224.00 | 3,013,400 |
Jun 20, 2024 | 220.94 | 226.33 | 220.38 | 225.58 | 225.58 | 676,200 |
Jun 18, 2024 | 226.59 | 228.50 | 223.02 | 223.65 | 223.65 | 757,000 |
Jun 17, 2024 | 230.83 | 230.83 | 225.62 | 226.46 | 226.46 | 993,500 |
Jun 14, 2024 | 232.56 | 233.71 | 230.26 | 231.69 | 231.69 | 747,900 |
Jun 13, 2024 | 227.72 | 234.39 | 227.06 | 233.84 | 233.84 | 994,300 |
Jun 12, 2024 | 227.62 | 232.34 | 226.53 | 230.63 | 230.63 | 1,036,700 |
Jun 11, 2024 | 225.73 | 228.53 | 225.31 | 225.74 | 225.74 | 937,300 |
Jun 10, 2024 | 224.52 | 229.00 | 224.25 | 225.98 | 225.98 | 919,200 |
Jun 7, 2024 | 230.61 | 230.96 | 224.66 | 225.43 | 225.43 | 958,600 |
Jun 6, 2024 | 235.10 | 236.71 | 230.01 | 231.99 | 231.99 | 887,200 |
Jun 5, 2024 | 234.45 | 237.54 | 230.39 | 236.72 | 236.72 | 947,800 |
Jun 4, 2024 | 229.82 | 234.39 | 228.83 | 234.13 | 234.13 | 1,016,700 |
Jun 3, 2024 | 225.30 | 233.19 | 224.58 | 229.80 | 229.80 | 1,220,700 |
May 31, 2024 | 219.23 | 225.59 | 218.03 | 224.94 | 224.94 | 1,872,400 |
May 30, 2024 | 214.63 | 220.21 | 212.90 | 220.07 | 220.07 | 939,900 |
May 29, 2024 | 216.40 | 216.40 | 210.33 | 214.41 | 214.41 | 980,400 |
May 28, 2024 | 216.00 | 218.92 | 215.17 | 218.73 | 218.73 | 633,200 |
May 24, 2024 | 218.21 | 219.44 | 217.06 | 217.81 | 217.81 | 770,900 |
May 23, 2024 | 223.58 | 223.85 | 217.21 | 218.06 | 218.06 | 1,068,700 |
May 22, 2024 | 228.00 | 228.00 | 223.02 | 225.21 | 225.21 | 1,225,700 |
May 21, 2024 | 229.29 | 231.95 | 224.82 | 227.69 | 227.69 | 761,200 |
May 20, 2024 | 230.71 | 232.75 | 228.97 | 231.58 | 231.58 | 719,100 |
May 17, 2024 | 229.42 | 230.83 | 226.43 | 230.57 | 230.57 | 985,100 |
May 16, 2024 | 231.60 | 234.58 | 228.07 | 230.04 | 230.04 | 936,600 |
May 15, 2024 | 228.98 | 236.90 | 228.66 | 235.32 | 235.32 | 1,792,600 |
May 14, 2024 | 226.10 | 227.30 | 222.01 | 226.88 | 226.88 | 1,126,900 |
May 13, 2024 | 223.00 | 225.58 | 221.72 | 225.34 | 225.34 | 1,274,600 |
May 10, 2024 | 222.76 | 223.95 | 220.01 | 221.50 | 221.50 | 655,200 |
May 9, 2024 | 220.67 | 222.91 | 218.89 | 222.75 | 222.75 | 754,500 |
May 8, 2024 | 218.00 | 221.53 | 217.00 | 219.72 | 219.72 | 758,500 |
May 7, 2024 | 221.52 | 221.98 | 216.08 | 218.92 | 218.92 | 1,156,400 |
May 6, 2024 | 219.23 | 222.40 | 218.29 | 221.42 | 221.42 | 1,199,700 |
May 3, 2024 | 215.30 | 217.88 | 213.11 | 217.51 | 217.51 | 1,144,100 |
May 2, 2024 | 217.99 | 218.46 | 213.14 | 213.51 | 213.51 | 877,700 |
May 1, 2024 | 215.56 | 218.66 | 214.70 | 216.13 | 216.13 | 916,300 |
Apr 30, 2024 | 214.66 | 217.73 | 213.58 | 214.82 | 214.82 | 1,225,600 |
Apr 29, 2024 | 208.99 | 218.86 | 208.54 | 215.50 | 215.50 | 2,068,000 |
Apr 26, 2024 | 201.22 | 210.83 | 199.10 | 208.90 | 208.90 | 1,894,100 |
Apr 25, 2024 | 201.21 | 205.36 | 198.11 | 202.46 | 202.46 | 1,590,100 |
Apr 24, 2024 | 198.97 | 205.75 | 198.97 | 201.99 | 201.99 | 3,265,700 |
Apr 23, 2024 | 193.34 | 195.86 | 192.75 | 193.18 | 193.18 | 1,461,700 |
Apr 22, 2024 | 196.19 | 196.78 | 193.23 | 194.11 | 194.11 | 1,119,500 |
Apr 19, 2024 | 190.72 | 194.53 | 189.44 | 194.38 | 194.38 | 1,599,600 |
Apr 18, 2024 | 191.75 | 192.56 | 189.52 | 190.52 | 190.52 | 1,512,000 |
Apr 17, 2024 | 196.36 | 196.36 | 192.01 | 192.16 | 192.16 | 1,320,600 |
Apr 16, 2024 | 196.20 | 197.73 | 194.94 | 195.15 | 195.15 | 871,900 |
Apr 15, 2024 | 198.73 | 199.53 | 196.40 | 196.80 | 196.80 | 1,159,200 |
Apr 12, 2024 | 204.23 | 205.24 | 197.78 | 198.18 | 198.18 | 1,245,900 |
Apr 11, 2024 | 202.76 | 204.74 | 200.92 | 203.68 | 203.68 | 1,019,100 |
Apr 10, 2024 | 203.00 | 203.99 | 200.65 | 201.55 | 201.55 | 900,900 |
Apr 9, 2024 | 205.02 | 209.06 | 205.02 | 206.52 | 206.52 | 969,000 |
Apr 8, 2024 | 203.89 | 205.77 | 202.91 | 204.95 | 204.95 | 723,700 |
Apr 5, 2024 | 204.28 | 205.19 | 202.18 | 203.87 | 203.87 | 954,500 |
Apr 4, 2024 | 207.24 | 210.00 | 205.22 | 205.30 | 205.30 | 776,400 |
Apr 3, 2024 | 207.71 | 208.70 | 205.36 | 206.38 | 206.38 | 904,500 |
Apr 2, 2024 | 213.09 | 213.44 | 207.58 | 207.64 | 207.64 | 1,462,800 |
Apr 1, 2024 | 215.69 | 215.69 | 212.56 | 214.83 | 214.83 | 850,300 |
Mar 28, 2024 | 217.36 | 217.57 | 214.00 | 215.63 | 215.63 | 1,912,200 |
Mar 27, 2024 | 213.75 | 216.34 | 212.92 | 216.34 | 216.34 | 1,250,000 |
Mar 26, 2024 | 216.15 | 216.67 | 211.02 | 212.02 | 212.02 | 1,589,800 |
Mar 25, 2024 | 217.77 | 218.26 | 215.59 | 216.69 | 216.69 | 725,900 |
Mar 22, 2024 | 221.30 | 221.30 | 215.36 | 218.10 | 218.10 | 1,070,900 |
Mar 21, 2024 | 219.33 | 221.74 | 217.95 | 220.75 | 220.75 | 1,001,100 |
Mar 20, 2024 | 217.18 | 219.36 | 216.53 | 218.15 | 218.15 | 945,000 |
Mar 19, 2024 | 218.35 | 219.02 | 215.59 | 218.63 | 218.63 | 1,518,800 |
Mar 18, 2024 | 220.34 | 220.56 | 217.53 | 219.40 | 219.40 | 1,356,500 |
Mar 15, 2024 | 219.15 | 221.31 | 216.80 | 219.31 | 219.31 | 2,407,100 |
Mar 14, 2024 | 225.25 | 226.02 | 218.58 | 219.62 | 219.62 | 1,611,500 |
Mar 13, 2024 | 228.76 | 229.90 | 224.93 | 226.56 | 226.56 | 1,481,100 |
Mar 12, 2024 | 229.34 | 229.75 | 225.35 | 227.36 | 227.36 | 1,068,900 |
Mar 11, 2024 | 223.30 | 230.22 | 223.24 | 230.07 | 230.07 | 1,218,200 |
Mar 8, 2024 | 225.45 | 228.36 | 221.98 | 223.24 | 223.24 | 1,657,800 |
Mar 7, 2024 | 219.92 | 219.92 | 216.69 | 219.36 | 219.36 | 1,150,300 |
Mar 6, 2024 | 217.47 | 219.99 | 216.80 | 217.56 | 217.56 | 1,441,400 |
Mar 5, 2024 | 219.65 | 221.50 | 216.50 | 217.23 | 217.23 | 890,400 |
Mar 4, 2024 | 221.17 | 222.92 | 219.76 | 221.02 | 221.02 | 1,083,600 |
Mar 1, 2024 | 217.46 | 222.02 | 215.35 | 220.95 | 220.95 | 1,085,400 |
Feb 29, 2024 | 221.76 | 224.00 | 216.70 | 216.99 | 216.99 | 1,917,800 |
Feb 28, 2024 | 222.25 | 224.12 | 221.00 | 221.74 | 221.74 | 1,038,400 |
Feb 27, 2024 | 223.72 | 224.87 | 220.20 | 223.94 | 223.94 | 983,100 |
Feb 26, 2024 | 222.52 | 224.99 | 222.00 | 223.71 | 223.71 | 774,500 |
Feb 23, 2024 | 223.43 | 225.80 | 221.50 | 223.32 | 223.32 | 911,000 |
Feb 22, 2024 | 221.23 | 223.22 | 218.69 | 222.48 | 222.48 | 901,100 |
Feb 21, 2024 | 221.49 | 223.41 | 219.00 | 221.11 | 221.11 | 1,055,000 |
Feb 20, 2024 | 217.56 | 220.25 | 215.68 | 219.21 | 219.21 | 1,919,600 |
Feb 16, 2024 | 221.15 | 221.75 | 217.53 | 219.08 | 219.08 | 1,768,100 |
Feb 15, 2024 | 221.15 | 225.00 | 220.07 | 223.35 | 223.35 | 1,307,700 |
Feb 14, 2024 | 227.01 | 227.99 | 220.56 | 220.74 | 220.74 | 2,220,600 |
Feb 13, 2024 | 235.64 | 237.00 | 225.28 | 226.65 | 226.65 | 3,403,600 |
Feb 12, 2024 | 239.45 | 244.95 | 239.45 | 244.74 | 244.74 | 962,000 |
Feb 9, 2024 | 239.88 | 241.36 | 238.90 | 240.98 | 240.98 | 689,900 |
Feb 8, 2024 | 239.89 | 240.54 | 237.52 | 240.30 | 240.30 | 743,700 |
Feb 7, 2024 | 246.44 | 246.44 | 240.54 | 240.54 | 240.54 | 773,800 |
Feb 6, 2024 | 241.00 | 245.88 | 239.96 | 245.55 | 245.55 | 1,304,800 |
Feb 5, 2024 | 242.21 | 245.23 | 240.50 | 241.84 | 241.84 | 858,600 |
Feb 2, 2024 | 245.93 | 246.39 | 241.53 | 243.72 | 243.72 | 861,400 |
Feb 1, 2024 | 245.40 | 249.33 | 240.00 | 247.83 | 247.83 | 955,500 |
Jan 31, 2024 | 247.67 | 251.99 | 246.24 | 246.66 | 246.66 | 1,119,900 |
Jan 30, 2024 | 245.98 | 248.36 | 243.58 | 247.08 | 247.08 | 815,600 |
Jan 29, 2024 | 243.41 | 248.34 | 242.42 | 247.52 | 247.52 | 681,400 |
Jan 26, 2024 | 247.36 | 248.07 | 244.41 | 244.82 | 244.82 | 540,800 |
Jan 25, 2024 | 247.22 | 249.47 | 245.24 | 246.21 | 246.21 | 695,900 |
Jan 24, 2024 | 248.34 | 250.80 | 246.97 | 247.16 | 247.16 | 855,100 |
Jan 23, 2024 | 249.13 | 251.92 | 248.01 | 251.68 | 251.68 | 728,000 |
Jan 22, 2024 | 250.30 | 252.17 | 247.07 | 248.30 | 248.30 | 787,200 |
Jan 19, 2024 | 246.96 | 251.28 | 244.43 | 249.96 | 249.96 | 2,315,000 |
Jan 18, 2024 | 243.89 | 247.98 | 240.83 | 246.97 | 246.97 | 1,172,000 |
Jan 17, 2024 | 244.71 | 246.19 | 242.52 | 245.27 | 245.27 | 773,100 |
Jan 16, 2024 | 247.00 | 247.56 | 244.00 | 246.19 | 246.19 | 1,055,800 |
Jan 12, 2024 | 248.17 | 250.45 | 246.73 | 248.12 | 248.12 | 769,600 |
Jan 11, 2024 | 252.29 | 252.94 | 245.00 | 247.21 | 247.21 | 1,196,600 |
Jan 10, 2024 | 254.36 | 255.18 | 251.00 | 254.23 | 254.23 | 792,900 |
Jan 9, 2024 | 256.19 | 257.28 | 253.61 | 255.84 | 255.84 | 807,700 |
Jan 8, 2024 | 255.06 | 258.71 | 251.53 | 257.98 | 257.98 | 1,419,700 |
Jan 5, 2024 | 257.47 | 259.93 | 255.38 | 257.88 | 257.88 | 849,600 |
Jan 4, 2024 | 264.58 | 264.58 | 259.61 | 260.28 | 260.28 | 949,000 |
Jan 3, 2024 | 268.27 | 268.30 | 263.39 | 263.43 | 263.43 | 814,300 |
Jan 2, 2024 | 257.56 | 267.99 | 256.71 | 267.71 | 267.71 | 1,084,700 |
Dec 29, 2023 | 260.16 | 261.00 | 257.00 | 258.77 | 258.77 | 801,500 |
Dec 28, 2023 | 262.86 | 263.98 | 260.29 | 260.58 | 260.58 | 756,000 |
Dec 27, 2023 | 261.59 | 263.34 | 260.64 | 261.93 | 261.93 | 624,300 |
Dec 26, 2023 | 258.50 | 261.13 | 257.80 | 260.70 | 260.70 | 550,200 |
Dec 22, 2023 | 255.31 | 258.78 | 255.19 | 257.97 | 257.97 | 689,600 |
Dec 21, 2023 | 250.03 | 254.97 | 250.03 | 253.86 | 253.86 | 940,000 |
Dec 20, 2023 | 251.50 | 253.00 | 248.10 | 248.16 | 248.16 | 755,900 |
Dec 19, 2023 | 250.33 | 252.87 | 249.09 | 251.69 | 251.69 | 1,263,400 |
Dec 18, 2023 | 249.70 | 251.43 | 247.04 | 250.33 | 250.33 | 1,641,900 |
Dec 15, 2023 | 257.34 | 259.86 | 248.01 | 248.13 | 248.13 | 3,862,400 |
Dec 14, 2023 | 257.00 | 261.46 | 254.77 | 256.54 | 256.54 | 1,913,100 |
Dec 13, 2023 | 249.27 | 255.69 | 248.76 | 255.56 | 255.56 | 1,613,100 |
Dec 12, 2023 | 247.55 | 250.89 | 244.11 | 249.04 | 249.04 | 1,228,800 |
Dec 11, 2023 | 248.00 | 251.19 | 242.50 | 246.11 | 246.11 | 1,428,400 |
Dec 8, 2023 | 237.65 | 240.81 | 236.80 | 239.29 | 239.29 | 988,000 |
Dec 7, 2023 | 237.77 | 239.93 | 235.74 | 239.12 | 239.12 | 1,221,300 |
Dec 6, 2023 | 230.53 | 236.00 | 229.34 | 233.87 | 233.87 | 950,300 |
Dec 5, 2023 | 232.00 | 232.48 | 229.16 | 229.57 | 229.57 | 861,300 |
Dec 4, 2023 | 234.11 | 236.24 | 232.32 | 232.85 | 232.85 | 945,600 |
Dec 1, 2023 | 233.95 | 234.76 | 231.11 | 234.64 | 234.64 | 734,900 |
Nov 30, 2023 | 232.68 | 235.11 | 229.24 | 234.08 | 234.08 | 1,492,700 |
Nov 29, 2023 | 228.00 | 234.06 | 227.42 | 232.06 | 232.06 | 1,463,600 |
Nov 28, 2023 | 227.65 | 227.65 | 223.89 | 227.41 | 227.41 | 802,200 |
Nov 27, 2023 | 231.25 | 232.25 | 227.09 | 228.79 | 228.79 | 814,900 |
Nov 24, 2023 | 231.25 | 232.47 | 229.37 | 231.95 | 231.95 | 396,400 |
Nov 22, 2023 | 230.95 | 231.41 | 229.49 | 231.25 | 231.25 | 505,500 |
Nov 21, 2023 | 230.40 | 231.91 | 228.88 | 229.57 | 229.57 | 696,100 |
Nov 20, 2023 | 228.13 | 231.00 | 228.13 | 230.11 | 230.11 | 819,600 |
Nov 17, 2023 | 230.94 | 230.94 | 226.75 | 228.00 | 228.00 | 1,447,300 |
Nov 16, 2023 | 231.22 | 232.88 | 227.85 | 229.46 | 229.46 | 790,700 |
Nov 15, 2023 | 224.43 | 231.67 | 223.17 | 229.63 | 229.63 | 1,346,400 |
Nov 14, 2023 | 226.14 | 227.46 | 224.02 | 225.26 | 225.26 | 999,700 |
Nov 13, 2023 | 223.24 | 224.73 | 220.86 | 222.59 | 222.59 | 856,400 |
Nov 10, 2023 | 225.39 | 226.95 | 221.39 | 224.79 | 224.79 | 1,330,300 |
Nov 9, 2023 | 231.97 | 232.11 | 222.59 | 224.65 | 224.65 | 1,578,000 |
Nov 8, 2023 | 245.69 | 246.51 | 229.10 | 231.69 | 231.69 | 2,802,000 |
Nov 7, 2023 | 246.60 | 248.39 | 241.52 | 245.61 | 245.61 | 1,483,300 |
Nov 6, 2023 | 249.50 | 251.50 | 247.65 | 248.63 | 248.63 | 1,061,300 |
Nov 3, 2023 | 244.20 | 251.51 | 243.66 | 249.50 | 249.50 | 992,600 |
Nov 2, 2023 | 239.60 | 242.50 | 237.38 | 241.86 | 241.86 | 802,500 |
Nov 1, 2023 | 238.56 | 241.06 | 235.10 | 239.62 | 239.62 | 841,700 |
Oct 31, 2023 | 236.69 | 239.00 | 236.07 | 237.54 | 237.54 | 681,400 |
Oct 30, 2023 | 235.32 | 237.87 | 234.39 | 237.21 | 237.21 | 857,200 |
Oct 27, 2023 | 240.00 | 240.28 | 233.76 | 234.52 | 234.52 | 1,089,300 |
Oct 26, 2023 | 248.41 | 249.97 | 241.01 | 241.08 | 241.08 | 1,364,700 |
Oct 25, 2023 | 249.89 | 250.74 | 244.61 | 246.72 | 246.72 | 1,204,000 |
Oct 24, 2023 | 253.42 | 255.53 | 249.41 | 252.11 | 252.11 | 795,700 |
Oct 23, 2023 | 256.34 | 256.34 | 251.88 | 253.39 | 253.39 | 963,000 |
Oct 20, 2023 | 258.01 | 260.50 | 255.46 | 257.45 | 257.45 | 1,938,400 |
Oct 19, 2023 | 263.45 | 263.45 | 256.10 | 257.30 | 257.30 | 1,225,200 |
Oct 18, 2023 | 266.68 | 268.15 | 263.31 | 263.50 | 263.50 | 977,000 |
Oct 17, 2023 | 268.11 | 269.43 | 265.73 | 267.43 | 267.43 | 623,200 |
Oct 16, 2023 | 262.04 | 268.75 | 261.22 | 267.94 | 267.94 | 1,227,100 |
Oct 13, 2023 | 261.18 | 262.35 | 258.81 | 262.26 | 262.26 | 869,800 |
Oct 12, 2023 | 266.92 | 268.02 | 259.39 | 260.99 | 260.99 | 1,553,800 |
Oct 11, 2023 | 265.60 | 268.44 | 264.88 | 266.52 | 266.52 | 814,100 |
Oct 10, 2023 | 264.48 | 265.19 | 262.76 | 264.14 | 264.14 | 689,900 |
Oct 9, 2023 | 262.98 | 264.89 | 260.00 | 264.21 | 264.21 | 612,000 |
Oct 6, 2023 | 259.50 | 265.18 | 258.76 | 263.25 | 263.25 | 1,080,100 |
Oct 5, 2023 | 258.00 | 260.14 | 255.65 | 259.77 | 259.77 | 814,200 |
Oct 4, 2023 | 252.13 | 257.55 | 251.54 | 257.16 | 257.16 | 1,034,400 |
Oct 3, 2023 | 251.95 | 253.75 | 248.41 | 251.31 | 251.31 | 830,000 |
Oct 2, 2023 | 255.85 | 256.86 | 251.08 | 252.86 | 252.86 | 752,400 |
Sep 29, 2023 | 258.53 | 259.23 | 255.25 | 257.01 | 257.01 | 887,600 |
Sep 28, 2023 | 258.48 | 259.35 | 256.25 | 257.83 | 257.83 | 641,200 |
Sep 27, 2023 | 258.44 | 261.38 | 255.16 | 257.52 | 257.52 | 806,400 |
Sep 26, 2023 | 254.97 | 258.46 | 254.04 | 258.05 | 258.05 | 855,900 |
Sep 25, 2023 | 257.10 | 257.10 | 251.85 | 255.02 | 255.02 | 766,200 |
Sep 22, 2023 | 259.33 | 260.72 | 257.09 | 257.68 | 257.68 | 800,800 |
Sep 21, 2023 | 258.80 | 260.27 | 256.77 | 258.93 | 258.93 | 974,600 |
Sep 20, 2023 | 257.32 | 262.48 | 256.42 | 260.53 | 260.53 | 1,143,100 |
Sep 19, 2023 | 253.66 | 256.80 | 253.33 | 256.67 | 256.67 | 567,000 |
Sep 18, 2023 | 254.94 | 256.05 | 252.62 | 253.30 | 253.30 | 509,800 |
Sep 15, 2023 | 256.63 | 257.58 | 254.00 | 254.79 | 254.79 | 1,353,000 |
Sep 14, 2023 | 256.63 | 258.85 | 256.00 | 256.32 | 256.32 | 652,900 |
Sep 13, 2023 | 258.62 | 260.00 | 255.05 | 255.91 | 255.91 | 623,900 |
Sep 12, 2023 | 258.92 | 260.57 | 257.89 | 258.44 | 258.44 | 611,200 |
Sep 11, 2023 | 260.12 | 261.99 | 258.33 | 258.92 | 258.92 | 585,000 |
Sep 8, 2023 | 262.22 | 262.70 | 258.62 | 258.99 | 258.99 | 788,100 |
Sep 7, 2023 | 263.21 | 263.27 | 256.92 | 261.34 | 261.34 | 1,199,200 |
Sep 6, 2023 | 266.47 | 266.47 | 261.50 | 263.72 | 263.72 | 944,700 |
Sep 5, 2023 | 269.43 | 270.50 | 266.11 | 266.29 | 266.29 | 932,500 |
Sep 1, 2023 | 269.01 | 269.72 | 266.91 | 267.17 | 267.17 | 522,400 |
Aug 31, 2023 | 266.83 | 269.18 | 265.32 | 267.36 | 267.36 | 1,012,700 |
Aug 30, 2023 | 268.84 | 269.46 | 265.25 | 267.18 | 267.18 | 552,700 |
Related Tickers
AMGN Amgen Inc.
334.43
+1.03%
GILD Gilead Sciences, Inc.
79.79
+0.43%
AZN AstraZeneca PLC
87.39
+0.10%
BMY Bristol-Myers Squibb Company
50.15
+0.87%
NVS Novartis AG
120.45
+0.02%
MRK Merck & Co., Inc.
117.78
+0.27%
SNY Sanofi
56.36
+0.05%
GSK GSK plc
43.84
+0.23%
OGN Organon & Co.
22.50
+0.84%
ABBV AbbVie Inc.
195.82
+0.33%