NYSE - Delayed Quote • USD
Perrigo Company plc (PRGO)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:40 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 23, 2024 | 30.10 | 30.67 | 30.01 | 30.49 | 30.49 | 1,113,000 |
Apr 22, 2024 | 30.91 | 31.05 | 30.02 | 30.06 | 30.06 | 1,415,800 |
Apr 19, 2024 | 29.92 | 30.82 | 29.82 | 30.80 | 30.80 | 1,168,200 |
Apr 18, 2024 | 29.99 | 30.12 | 29.83 | 29.94 | 29.94 | 971,500 |
Apr 17, 2024 | 30.10 | 30.20 | 29.91 | 30.04 | 30.04 | 777,000 |
Apr 16, 2024 | 29.98 | 30.33 | 29.86 | 29.96 | 29.96 | 1,451,000 |
Apr 15, 2024 | 30.47 | 30.78 | 29.79 | 30.13 | 30.13 | 1,663,100 |
Apr 12, 2024 | 31.24 | 31.24 | 30.26 | 30.32 | 30.32 | 1,301,000 |
Apr 11, 2024 | 31.78 | 31.95 | 31.12 | 31.28 | 31.28 | 811,800 |
Apr 10, 2024 | 31.68 | 31.73 | 31.41 | 31.54 | 31.54 | 942,600 |
Apr 9, 2024 | 31.80 | 32.32 | 31.75 | 32.22 | 32.22 | 1,191,000 |
Apr 8, 2024 | 31.70 | 32.07 | 31.49 | 31.75 | 31.75 | 1,330,800 |
Apr 5, 2024 | 31.38 | 31.63 | 31.11 | 31.40 | 31.40 | 870,400 |
Apr 4, 2024 | 31.00 | 32.46 | 30.88 | 31.45 | 31.45 | 2,001,400 |
Apr 3, 2024 | 31.23 | 31.65 | 31.01 | 31.03 | 31.03 | 1,457,800 |
Apr 2, 2024 | 31.76 | 31.80 | 31.21 | 31.32 | 31.32 | 1,105,600 |
Apr 1, 2024 | 32.22 | 32.32 | 31.92 | 32.11 | 32.11 | 946,000 |
Mar 28, 2024 | 31.48 | 32.35 | 31.48 | 32.19 | 32.19 | 1,583,400 |
Mar 27, 2024 | 31.06 | 31.52 | 30.86 | 31.46 | 31.46 | 1,263,700 |
Mar 26, 2024 | 31.16 | 31.16 | 30.71 | 30.80 | 30.80 | 1,256,100 |
Mar 25, 2024 | 31.43 | 31.54 | 30.93 | 31.01 | 31.01 | 1,480,300 |
Mar 22, 2024 | 31.69 | 32.01 | 31.30 | 31.32 | 31.32 | 1,648,600 |
Mar 21, 2024 | 31.30 | 31.80 | 31.16 | 31.58 | 31.58 | 1,757,600 |
Mar 20, 2024 | 30.25 | 31.31 | 30.18 | 31.30 | 31.30 | 1,395,500 |
Mar 19, 2024 | 30.00 | 30.57 | 29.87 | 30.24 | 30.24 | 1,263,600 |
Mar 18, 2024 | 30.47 | 30.51 | 29.97 | 30.01 | 30.01 | 1,255,600 |
Mar 15, 2024 | 30.68 | 30.86 | 29.65 | 30.37 | 30.37 | 4,215,100 |
Mar 14, 2024 | 30.95 | 31.01 | 30.25 | 30.87 | 30.87 | 1,731,100 |
Mar 13, 2024 | 30.64 | 31.46 | 30.55 | 31.02 | 31.02 | 2,102,400 |
Mar 12, 2024 | 30.55 | 31.06 | 30.24 | 30.55 | 30.55 | 2,209,300 |
Mar 11, 2024 | 30.25 | 30.97 | 30.16 | 30.59 | 30.59 | 2,728,200 |
Mar 8, 2024 | 29.98 | 30.93 | 29.86 | 30.25 | 30.25 | 2,861,100 |
Mar 7, 2024 | 0.28 Dividend | |||||
Mar 7, 2024 | 27.85 | 29.97 | 27.79 | 29.69 | 29.69 | 4,493,500 |
Mar 6, 2024 | 27.22 | 28.16 | 26.98 | 28.09 | 27.81 | 4,022,800 |
Mar 5, 2024 | 26.50 | 27.29 | 26.25 | 27.26 | 26.99 | 3,472,400 |
Mar 4, 2024 | 26.50 | 26.80 | 26.06 | 26.23 | 25.97 | 4,444,600 |
Mar 1, 2024 | 26.35 | 26.65 | 26.11 | 26.33 | 26.07 | 5,798,500 |
Feb 29, 2024 | 26.44 | 26.70 | 25.77 | 26.26 | 26.00 | 5,290,100 |
Feb 28, 2024 | 27.31 | 27.66 | 26.21 | 26.41 | 26.15 | 6,364,100 |
Feb 27, 2024 | 28.73 | 28.73 | 26.87 | 27.30 | 27.03 | 10,621,800 |
Feb 26, 2024 | 31.98 | 32.36 | 31.85 | 32.17 | 31.85 | 2,160,500 |
Feb 23, 2024 | 31.88 | 32.15 | 31.70 | 32.15 | 31.83 | 1,087,200 |
Feb 22, 2024 | 31.91 | 32.09 | 31.73 | 31.81 | 31.50 | 1,438,100 |
Feb 21, 2024 | 32.18 | 32.46 | 31.89 | 32.00 | 31.69 | 820,400 |
Feb 20, 2024 | 31.96 | 32.48 | 31.88 | 32.32 | 32.00 | 1,629,500 |
Feb 16, 2024 | 32.24 | 32.50 | 31.91 | 32.03 | 31.72 | 1,414,000 |
Feb 15, 2024 | 31.77 | 32.42 | 31.75 | 32.36 | 32.04 | 1,094,300 |
Feb 14, 2024 | 31.89 | 32.03 | 31.21 | 31.56 | 31.25 | 1,248,000 |
Feb 13, 2024 | 31.90 | 32.18 | 31.64 | 31.76 | 31.45 | 1,336,400 |
Feb 12, 2024 | 31.98 | 32.44 | 31.89 | 32.40 | 32.08 | 907,700 |
Feb 9, 2024 | 31.82 | 32.01 | 31.62 | 31.88 | 31.57 | 825,700 |
Feb 8, 2024 | 31.81 | 32.05 | 31.56 | 31.86 | 31.55 | 979,200 |
Feb 7, 2024 | 32.12 | 32.12 | 31.73 | 31.91 | 31.60 | 1,021,200 |
Feb 6, 2024 | 31.82 | 32.57 | 31.82 | 32.15 | 31.83 | 1,217,500 |
Feb 5, 2024 | 32.22 | 32.27 | 31.82 | 32.03 | 31.72 | 793,500 |
Feb 2, 2024 | 32.11 | 32.52 | 31.98 | 32.28 | 31.96 | 849,000 |
Feb 1, 2024 | 32.43 | 32.54 | 31.95 | 32.28 | 31.96 | 1,374,500 |
Jan 31, 2024 | 32.88 | 33.04 | 31.91 | 32.08 | 31.76 | 5,546,900 |
Jan 30, 2024 | 33.19 | 33.20 | 32.74 | 32.75 | 32.43 | 1,372,000 |
Jan 29, 2024 | 33.45 | 33.50 | 32.97 | 33.17 | 32.84 | 1,012,800 |
Jan 26, 2024 | 33.36 | 33.51 | 33.05 | 33.44 | 33.11 | 874,500 |
Jan 25, 2024 | 33.25 | 33.35 | 32.88 | 33.12 | 32.79 | 1,174,900 |
Jan 24, 2024 | 33.41 | 33.67 | 32.96 | 33.01 | 32.69 | 1,021,400 |
Jan 23, 2024 | 33.75 | 33.96 | 33.02 | 33.25 | 32.92 | 1,054,400 |
Jan 22, 2024 | 33.21 | 33.91 | 33.10 | 33.64 | 33.31 | 1,710,900 |
Jan 19, 2024 | 32.81 | 33.14 | 32.54 | 33.09 | 32.76 | 947,200 |
Jan 18, 2024 | 32.79 | 32.99 | 32.53 | 32.78 | 32.46 | 1,312,000 |
Jan 17, 2024 | 32.75 | 32.99 | 32.55 | 32.73 | 32.41 | 899,500 |
Jan 16, 2024 | 32.88 | 33.11 | 32.68 | 33.00 | 32.68 | 1,340,000 |
Jan 12, 2024 | 33.18 | 33.32 | 32.78 | 33.00 | 32.68 | 900,300 |
Jan 11, 2024 | 33.22 | 33.30 | 32.47 | 32.95 | 32.63 | 893,600 |
Jan 10, 2024 | 33.93 | 33.93 | 33.20 | 33.34 | 33.01 | 1,157,600 |
Jan 9, 2024 | 34.08 | 34.60 | 33.67 | 33.87 | 33.54 | 886,200 |
Jan 8, 2024 | 33.74 | 34.38 | 33.67 | 34.14 | 33.80 | 1,090,000 |
Jan 5, 2024 | 33.40 | 34.13 | 33.10 | 33.91 | 33.58 | 1,209,500 |
Jan 4, 2024 | 33.38 | 33.80 | 32.95 | 33.59 | 33.26 | 1,631,400 |
Jan 3, 2024 | 33.80 | 33.80 | 32.97 | 33.33 | 33.00 | 2,008,800 |
Jan 2, 2024 | 32.15 | 33.82 | 32.06 | 33.17 | 32.84 | 1,829,700 |
Dec 29, 2023 | 31.98 | 32.24 | 31.84 | 32.18 | 31.86 | 1,132,000 |
Dec 28, 2023 | 31.99 | 32.35 | 31.77 | 32.10 | 31.78 | 1,141,300 |
Dec 27, 2023 | 31.77 | 32.20 | 31.69 | 32.05 | 31.74 | 1,683,900 |
Dec 26, 2023 | 31.63 | 32.01 | 31.40 | 31.75 | 31.44 | 1,757,400 |
Dec 22, 2023 | 31.39 | 31.77 | 31.34 | 31.70 | 31.39 | 1,084,000 |
Dec 21, 2023 | 31.19 | 31.62 | 31.11 | 31.41 | 31.10 | 1,543,600 |
Dec 20, 2023 | 30.69 | 31.60 | 30.62 | 30.89 | 30.59 | 2,942,400 |
Dec 19, 2023 | 29.49 | 30.80 | 29.49 | 30.78 | 30.48 | 3,074,100 |
Dec 18, 2023 | 29.52 | 29.82 | 29.03 | 29.26 | 28.97 | 2,055,900 |
Dec 15, 2023 | 29.66 | 29.70 | 28.78 | 29.25 | 28.96 | 3,223,400 |
Dec 14, 2023 | 30.21 | 30.73 | 29.50 | 29.76 | 29.47 | 2,586,300 |
Dec 13, 2023 | 28.66 | 29.97 | 28.58 | 29.93 | 29.64 | 2,705,200 |
Dec 12, 2023 | 29.13 | 29.13 | 28.45 | 28.81 | 28.53 | 2,507,000 |
Dec 11, 2023 | 29.65 | 29.72 | 29.06 | 29.19 | 28.90 | 2,050,600 |
Dec 8, 2023 | 30.51 | 30.82 | 29.55 | 29.65 | 29.36 | 1,710,600 |
Dec 7, 2023 | 29.63 | 31.29 | 29.18 | 30.55 | 30.25 | 4,547,000 |
Dec 6, 2023 | 30.92 | 31.07 | 29.34 | 29.62 | 29.33 | 3,652,300 |
Dec 5, 2023 | 31.15 | 31.30 | 30.71 | 30.91 | 30.61 | 1,119,200 |
Dec 4, 2023 | 30.83 | 31.55 | 30.69 | 31.36 | 31.05 | 1,391,300 |
Dec 1, 2023 | 30.39 | 30.99 | 30.32 | 30.90 | 30.60 | 1,346,500 |
Nov 30, 2023 | 0.27 Dividend | |||||
Nov 30, 2023 | 30.21 | 30.52 | 29.85 | 30.46 | 30.16 | 1,740,200 |
Nov 29, 2023 | 30.31 | 30.60 | 30.10 | 30.34 | 29.77 | 1,560,500 |
Nov 28, 2023 | 30.99 | 31.24 | 30.43 | 30.46 | 29.89 | 868,700 |
Nov 27, 2023 | 30.61 | 31.00 | 30.53 | 30.75 | 30.17 | 2,405,600 |
Nov 24, 2023 | 30.60 | 31.13 | 30.51 | 30.87 | 30.29 | 1,067,200 |
Nov 22, 2023 | 30.45 | 31.02 | 30.23 | 30.45 | 29.88 | 2,329,200 |
Nov 21, 2023 | 30.20 | 30.66 | 29.89 | 30.25 | 29.68 | 2,445,800 |
Nov 20, 2023 | 29.91 | 30.89 | 29.76 | 30.43 | 29.86 | 1,459,000 |
Nov 17, 2023 | 29.87 | 30.26 | 29.60 | 30.11 | 29.55 | 1,467,200 |
Nov 16, 2023 | 30.28 | 30.37 | 29.12 | 29.21 | 28.66 | 1,707,000 |
Nov 15, 2023 | 29.59 | 30.73 | 29.38 | 30.38 | 29.81 | 2,123,300 |
Nov 14, 2023 | 28.55 | 29.20 | 28.45 | 28.89 | 28.35 | 1,190,900 |
Nov 13, 2023 | 28.40 | 28.64 | 27.98 | 28.16 | 27.63 | 1,012,400 |
Nov 10, 2023 | 28.22 | 28.52 | 27.64 | 28.40 | 27.87 | 1,257,200 |
Nov 9, 2023 | 29.13 | 29.13 | 27.80 | 28.09 | 27.56 | 2,222,700 |
Nov 8, 2023 | 29.63 | 29.85 | 28.77 | 29.03 | 28.49 | 1,691,500 |
Nov 7, 2023 | 26.94 | 30.22 | 26.89 | 29.62 | 29.07 | 3,362,300 |
Nov 6, 2023 | 28.75 | 29.12 | 28.40 | 28.47 | 27.94 | 2,817,800 |
Nov 3, 2023 | 28.30 | 28.91 | 28.21 | 28.75 | 28.21 | 1,261,100 |
Nov 2, 2023 | 28.17 | 28.53 | 27.60 | 27.84 | 27.32 | 1,430,100 |
Nov 1, 2023 | 27.57 | 28.26 | 27.43 | 28.04 | 27.51 | 1,910,800 |
Oct 31, 2023 | 27.24 | 27.66 | 26.84 | 27.64 | 27.12 | 1,838,600 |
Oct 30, 2023 | 27.39 | 27.44 | 26.81 | 27.11 | 26.60 | 1,442,000 |
Oct 27, 2023 | 28.46 | 28.50 | 26.90 | 26.98 | 26.47 | 2,031,700 |
Oct 26, 2023 | 29.11 | 29.19 | 28.55 | 28.56 | 28.02 | 1,240,700 |
Oct 25, 2023 | 29.12 | 29.32 | 28.81 | 29.21 | 28.66 | 980,900 |
Oct 24, 2023 | 29.12 | 29.40 | 29.10 | 29.28 | 28.73 | 995,200 |
Oct 23, 2023 | 29.70 | 29.73 | 28.99 | 29.09 | 28.54 | 1,339,300 |
Oct 20, 2023 | 29.72 | 30.09 | 29.37 | 29.83 | 29.27 | 1,410,500 |
Oct 19, 2023 | 30.03 | 30.16 | 29.51 | 29.66 | 29.10 | 1,510,000 |
Oct 18, 2023 | 30.64 | 30.82 | 30.06 | 30.08 | 29.52 | 2,707,000 |
Oct 17, 2023 | 30.10 | 31.04 | 30.10 | 30.87 | 30.29 | 1,366,500 |
Oct 16, 2023 | 29.59 | 30.42 | 29.53 | 30.32 | 29.75 | 1,080,000 |
Oct 13, 2023 | 29.31 | 29.63 | 29.03 | 29.37 | 28.82 | 1,226,900 |
Oct 12, 2023 | 30.35 | 30.35 | 29.12 | 29.33 | 28.78 | 1,544,500 |
Oct 11, 2023 | 30.47 | 30.66 | 30.24 | 30.42 | 29.85 | 847,700 |
Oct 10, 2023 | 30.20 | 30.79 | 30.05 | 30.50 | 29.93 | 1,119,500 |
Oct 9, 2023 | 30.20 | 30.56 | 29.71 | 30.10 | 29.54 | 991,400 |
Oct 6, 2023 | 30.61 | 30.83 | 30.25 | 30.46 | 29.89 | 1,313,600 |
Oct 5, 2023 | 30.28 | 30.90 | 30.28 | 30.83 | 30.25 | 1,498,300 |
Oct 4, 2023 | 30.79 | 30.95 | 29.82 | 30.16 | 29.59 | 2,727,200 |
Oct 3, 2023 | 31.21 | 31.34 | 30.78 | 30.79 | 30.21 | 1,053,600 |
Oct 2, 2023 | 31.95 | 31.95 | 31.12 | 31.36 | 30.77 | 1,234,700 |
Sep 29, 2023 | 31.88 | 32.19 | 31.70 | 31.95 | 31.35 | 1,223,800 |
Sep 28, 2023 | 31.54 | 31.82 | 31.25 | 31.75 | 31.16 | 1,531,700 |
Sep 27, 2023 | 31.55 | 31.90 | 30.90 | 31.49 | 30.90 | 1,565,800 |
Sep 26, 2023 | 31.98 | 32.14 | 31.40 | 31.47 | 30.88 | 1,349,300 |
Sep 25, 2023 | 32.19 | 32.28 | 31.95 | 32.19 | 31.59 | 923,800 |
Sep 22, 2023 | 32.68 | 32.78 | 32.15 | 32.25 | 31.65 | 1,197,400 |
Sep 21, 2023 | 33.30 | 33.48 | 32.61 | 32.68 | 32.07 | 1,250,800 |
Sep 20, 2023 | 33.67 | 34.49 | 33.35 | 33.37 | 32.74 | 915,000 |
Sep 19, 2023 | 33.97 | 33.97 | 33.41 | 33.54 | 32.91 | 812,600 |
Sep 18, 2023 | 33.59 | 34.04 | 33.41 | 33.91 | 33.27 | 1,335,400 |
Sep 15, 2023 | 33.53 | 33.79 | 33.38 | 33.54 | 32.91 | 1,751,100 |
Sep 14, 2023 | 33.97 | 33.99 | 33.36 | 33.63 | 33.00 | 1,341,100 |
Sep 13, 2023 | 33.85 | 33.99 | 33.64 | 33.83 | 33.20 | 908,700 |
Sep 12, 2023 | 34.13 | 34.18 | 33.85 | 33.91 | 33.27 | 1,021,100 |
Sep 11, 2023 | 34.05 | 34.46 | 34.00 | 34.14 | 33.50 | 1,709,200 |
Sep 8, 2023 | 33.60 | 34.24 | 33.60 | 33.86 | 33.23 | 2,076,100 |
Sep 7, 2023 | 34.51 | 34.57 | 33.57 | 33.71 | 33.08 | 1,916,900 |
Sep 6, 2023 | 35.19 | 35.19 | 34.33 | 34.37 | 33.73 | 1,602,000 |
Sep 5, 2023 | 35.49 | 35.90 | 35.09 | 35.23 | 34.57 | 1,606,200 |
Sep 1, 2023 | 35.31 | 36.28 | 35.28 | 36.15 | 35.47 | 1,514,200 |
Aug 31, 2023 | 0.27 Dividend | |||||
Aug 31, 2023 | 35.77 | 35.77 | 34.85 | 35.00 | 34.34 | 3,419,100 |
Aug 30, 2023 | 36.40 | 36.66 | 35.84 | 35.92 | 34.98 | 3,104,500 |
Aug 29, 2023 | 36.51 | 36.64 | 36.02 | 36.35 | 35.40 | 1,715,600 |
Aug 28, 2023 | 37.45 | 37.75 | 36.23 | 36.30 | 35.35 | 1,778,700 |
Aug 25, 2023 | 37.51 | 37.74 | 37.19 | 37.50 | 36.52 | 906,600 |
Aug 24, 2023 | 37.63 | 38.04 | 37.47 | 37.50 | 36.52 | 878,000 |
Aug 23, 2023 | 37.83 | 37.92 | 37.64 | 37.88 | 36.89 | 931,000 |
Aug 22, 2023 | 37.61 | 38.07 | 37.49 | 37.77 | 36.78 | 1,168,700 |
Aug 21, 2023 | 38.17 | 38.22 | 37.58 | 37.70 | 36.71 | 1,166,200 |
Aug 18, 2023 | 37.90 | 38.42 | 37.88 | 38.15 | 37.15 | 1,374,300 |
Aug 17, 2023 | 38.39 | 38.74 | 37.96 | 38.00 | 37.00 | 1,148,100 |
Aug 16, 2023 | 38.65 | 38.91 | 37.66 | 38.37 | 37.36 | 1,966,800 |
Aug 15, 2023 | 38.85 | 39.14 | 38.58 | 38.88 | 37.86 | 1,018,700 |
Aug 14, 2023 | 39.36 | 39.40 | 38.85 | 38.97 | 37.95 | 1,537,300 |
Aug 11, 2023 | 38.53 | 39.66 | 38.53 | 39.49 | 38.46 | 1,165,200 |
Aug 10, 2023 | 39.18 | 39.24 | 38.42 | 38.50 | 37.49 | 1,426,000 |
Aug 9, 2023 | 39.51 | 39.70 | 38.89 | 38.93 | 37.91 | 1,715,800 |
Aug 8, 2023 | 38.14 | 40.28 | 37.63 | 39.94 | 38.89 | 3,832,700 |
Aug 7, 2023 | 36.51 | 36.88 | 36.18 | 36.80 | 35.84 | 1,642,100 |
Aug 4, 2023 | 36.39 | 36.69 | 36.27 | 36.47 | 35.51 | 874,900 |
Aug 3, 2023 | 36.29 | 36.39 | 35.98 | 36.35 | 35.40 | 1,186,600 |
Aug 2, 2023 | 36.23 | 36.55 | 36.19 | 36.30 | 35.35 | 902,600 |
Aug 1, 2023 | 36.48 | 36.62 | 36.22 | 36.35 | 35.40 | 725,900 |
Jul 31, 2023 | 36.61 | 36.70 | 36.27 | 36.64 | 35.68 | 772,700 |
Jul 28, 2023 | 36.53 | 36.80 | 36.32 | 36.55 | 35.59 | 831,400 |
Jul 27, 2023 | 36.54 | 36.82 | 36.23 | 36.36 | 35.41 | 1,201,300 |
Jul 26, 2023 | 35.46 | 36.67 | 35.46 | 36.48 | 35.52 | 1,350,500 |
Jul 25, 2023 | 35.25 | 35.67 | 35.22 | 35.56 | 34.63 | 926,600 |
Jul 24, 2023 | 35.32 | 35.72 | 35.27 | 35.39 | 34.46 | 745,900 |
Jul 21, 2023 | 35.31 | 35.47 | 34.82 | 35.38 | 34.45 | 800,700 |
Jul 20, 2023 | 34.44 | 35.45 | 34.43 | 35.20 | 34.28 | 1,219,900 |
Jul 19, 2023 | 33.35 | 34.24 | 33.35 | 34.24 | 33.34 | 1,038,800 |
Jul 18, 2023 | 33.28 | 33.75 | 33.14 | 33.37 | 32.50 | 965,500 |
Jul 17, 2023 | 34.00 | 34.02 | 33.14 | 33.20 | 32.33 | 1,609,200 |
Jul 14, 2023 | 34.77 | 35.00 | 34.01 | 34.03 | 33.14 | 2,378,800 |
Jul 13, 2023 | 34.99 | 34.99 | 32.93 | 33.24 | 32.37 | 5,277,000 |
Jul 12, 2023 | 33.52 | 33.67 | 33.01 | 33.08 | 32.21 | 863,800 |
Jul 11, 2023 | 32.96 | 33.51 | 32.89 | 33.34 | 32.47 | 1,069,300 |
Jul 10, 2023 | 32.60 | 33.04 | 32.50 | 32.95 | 32.09 | 735,000 |
Jul 7, 2023 | 33.18 | 33.27 | 32.60 | 32.63 | 31.78 | 870,300 |
Jul 6, 2023 | 32.95 | 33.24 | 32.83 | 33.06 | 32.19 | 1,029,500 |
Jul 5, 2023 | 33.47 | 33.56 | 33.15 | 33.22 | 32.35 | 862,000 |
Jul 3, 2023 | 33.73 | 33.91 | 33.50 | 33.59 | 32.71 | 398,500 |
Jun 30, 2023 | 33.91 | 34.08 | 33.45 | 33.95 | 33.06 | 965,800 |
Jun 29, 2023 | 33.18 | 33.66 | 32.96 | 33.64 | 32.76 | 1,084,000 |
Jun 28, 2023 | 33.60 | 33.60 | 32.83 | 33.23 | 32.36 | 572,500 |
Jun 27, 2023 | 32.99 | 33.40 | 32.57 | 33.31 | 32.44 | 732,300 |
Jun 26, 2023 | 33.57 | 33.57 | 33.11 | 33.44 | 32.56 | 516,500 |
Jun 23, 2023 | 33.94 | 34.14 | 33.43 | 33.52 | 32.64 | 886,000 |
Jun 22, 2023 | 34.00 | 34.21 | 33.74 | 34.15 | 33.26 | 614,800 |
Jun 21, 2023 | 33.85 | 34.06 | 33.53 | 33.96 | 33.07 | 807,100 |
Jun 20, 2023 | 34.14 | 34.17 | 33.65 | 33.89 | 33.00 | 885,000 |
Jun 16, 2023 | 34.59 | 34.68 | 34.17 | 34.40 | 33.50 | 1,461,400 |
Jun 15, 2023 | 33.62 | 34.67 | 33.50 | 34.44 | 33.54 | 1,249,700 |
Jun 14, 2023 | 33.12 | 33.80 | 33.12 | 33.75 | 32.87 | 1,111,500 |
Jun 13, 2023 | 32.89 | 33.32 | 32.82 | 33.11 | 32.24 | 946,100 |
Jun 12, 2023 | 33.21 | 33.29 | 32.82 | 33.00 | 32.14 | 639,300 |
Jun 9, 2023 | 33.68 | 33.92 | 33.30 | 33.40 | 32.53 | 584,200 |
Jun 8, 2023 | 33.74 | 33.82 | 33.26 | 33.65 | 32.77 | 731,500 |
Jun 7, 2023 | 33.64 | 33.75 | 33.36 | 33.72 | 32.84 | 614,600 |
Jun 6, 2023 | 33.03 | 33.65 | 32.98 | 33.55 | 32.67 | 643,900 |
Jun 5, 2023 | 32.79 | 33.17 | 32.72 | 33.03 | 32.16 | 708,400 |
Jun 2, 2023 | 32.17 | 33.02 | 32.11 | 32.99 | 32.13 | 734,500 |
Jun 1, 2023 | 0.27 Dividend | |||||
Jun 1, 2023 | 31.78 | 32.15 | 31.64 | 32.06 | 31.22 | 936,700 |
May 31, 2023 | 31.55 | 32.10 | 31.08 | 31.96 | 30.86 | 1,363,200 |
May 30, 2023 | 32.19 | 32.47 | 31.52 | 31.60 | 30.51 | 950,800 |
May 26, 2023 | 32.56 | 32.74 | 32.13 | 32.39 | 31.27 | 820,900 |
May 25, 2023 | 32.69 | 32.80 | 32.01 | 32.50 | 31.38 | 778,600 |
May 24, 2023 | 33.00 | 33.00 | 32.42 | 32.86 | 31.73 | 701,400 |
May 23, 2023 | 33.46 | 33.59 | 33.10 | 33.10 | 31.96 | 888,000 |
May 22, 2023 | 33.68 | 33.87 | 33.29 | 33.37 | 32.22 | 731,100 |
May 19, 2023 | 33.61 | 34.00 | 33.35 | 33.66 | 32.50 | 1,418,500 |
May 18, 2023 | 32.67 | 33.48 | 32.42 | 33.43 | 32.28 | 1,183,300 |
May 17, 2023 | 32.88 | 33.05 | 32.54 | 32.86 | 31.73 | 1,322,200 |
May 16, 2023 | 34.04 | 34.06 | 32.83 | 32.84 | 31.71 | 1,700,800 |
May 15, 2023 | 35.34 | 35.63 | 34.14 | 34.23 | 33.05 | 1,600,700 |
May 12, 2023 | 35.46 | 35.48 | 34.79 | 35.21 | 33.99 | 1,106,800 |
May 11, 2023 | 36.65 | 36.67 | 35.45 | 35.50 | 34.27 | 2,168,300 |
May 10, 2023 | 34.99 | 37.09 | 33.50 | 36.46 | 35.20 | 5,309,900 |
May 9, 2023 | 35.81 | 37.10 | 34.66 | 34.88 | 33.68 | 1,962,500 |
May 8, 2023 | 35.65 | 36.54 | 35.63 | 36.00 | 34.76 | 1,875,600 |
May 5, 2023 | 37.09 | 37.29 | 35.00 | 35.74 | 34.51 | 2,853,200 |
May 4, 2023 | 37.40 | 37.41 | 36.78 | 36.94 | 35.67 | 815,500 |
May 3, 2023 | 37.84 | 38.13 | 37.35 | 37.49 | 36.20 | 1,120,100 |
May 2, 2023 | 37.48 | 37.67 | 37.00 | 37.62 | 36.32 | 1,138,400 |
May 1, 2023 | 37.15 | 37.56 | 36.95 | 37.54 | 36.24 | 1,064,000 |
Apr 28, 2023 | 36.67 | 37.26 | 36.66 | 37.19 | 35.91 | 806,500 |
Apr 27, 2023 | 36.10 | 36.63 | 35.84 | 36.63 | 35.37 | 635,600 |
Apr 26, 2023 | 35.91 | 36.23 | 35.83 | 36.04 | 34.80 | 524,600 |
Apr 25, 2023 | 36.04 | 36.67 | 35.93 | 36.19 | 34.94 | 699,000 |
Apr 24, 2023 | 36.44 | 36.44 | 35.75 | 36.09 | 34.84 | 479,100 |
Related Tickers
TAK Takeda Pharmaceutical Company Limited
13.38
+0.15%
VTRS Viatris Inc.
11.36
+0.98%
HLN Haleon plc
8.41
+0.60%
TEVA Teva Pharmaceutical Industries Limited
13.01
+1.01%
ALKS Alkermes plc
24.26
+0.79%
CTLT Catalent, Inc.
56.03
-0.04%
NBIX Neurocrine Biosciences, Inc.
140.09
+4.81%
COLL Collegium Pharmaceutical, Inc.
35.94
+3.45%
EVO Evotec SE
7.65
+3.94%
AMRX Amneal Pharmaceuticals, Inc.
5.40
+0.56%