Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Daiichi Sankyo Company, Limited (DSKYF)

26.00
-0.05
(-0.19%)
At close: May 2 at 3:47:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202527.2427.4024.7026.0026.0010,700
May 1, 202524.1627.1023.4626.6326.639,300
Apr 30, 202523.8627.2523.8224.1624.1611,800
Apr 29, 202523.3126.1523.2126.0526.055,000
Apr 28, 202522.9126.0722.3026.0726.0773,600
Apr 25, 202523.2626.0523.2626.0526.0512,600
Apr 24, 202524.5924.5923.0023.5023.50102,800
Apr 23, 202522.1124.8022.0322.1122.115,500
Apr 22, 202522.1424.2922.1423.2923.29141,500
Apr 21, 202524.5424.6220.6222.0522.0529,900
Apr 17, 202523.1923.1920.1520.5820.5811,000
Apr 16, 202520.4622.4420.4220.8820.8821,900
Apr 15, 202523.9923.9921.0022.5222.5288,800
Apr 14, 202523.5023.5921.4522.6022.6035,600
Apr 11, 202521.4023.0020.1521.6021.6027,300
Apr 10, 202520.9524.2020.9521.1021.1098,500
Apr 9, 202523.2423.2420.2422.7222.7216,000
Apr 8, 202524.5424.5421.7023.1223.1220,800
Apr 7, 202521.5624.7021.4122.2422.2428,100
Apr 4, 202524.3025.6523.0023.6323.6326,300
Apr 3, 202525.5925.5922.8022.8022.8017,200
Apr 2, 202525.5025.5023.8623.8623.8610,800
Apr 1, 202523.8625.5023.8624.1524.1517,200
Mar 31, 202522.0125.2021.8522.0122.0125,900
Mar 28, 202522.8125.8922.6522.6522.6510,900
Mar 27, 202526.0926.2523.4124.0024.0011,200
Mar 26, 202523.4626.0923.4023.4623.465,500
Mar 25, 202524.1625.7524.0024.5024.505,700
Mar 24, 202524.1625.7524.1624.8724.8726,400
Mar 21, 202525.1925.3523.3124.2524.2510,100
Mar 20, 202522.8625.4022.8624.5024.507,500
Mar 19, 202522.6625.1222.6624.4524.459,700
Mar 18, 202522.2125.3022.2123.1523.155,900
Mar 17, 202522.7125.0122.4923.1323.1332,800
Mar 14, 202525.2525.2522.8023.5723.5719,800
Mar 13, 202524.8424.9522.2023.5423.543,028,300
Mar 12, 202525.0925.2522.9623.5623.5629,500
Mar 11, 202522.9523.8222.0023.8223.8216,400
Mar 10, 202525.0425.2022.4623.2223.2223,300
Mar 7, 202523.5524.8423.3523.9523.9512,700
Mar 6, 202522.3024.5922.3023.1523.1522,100
Mar 5, 202525.5525.5522.6522.8722.8711,100
Mar 4, 202525.8525.8523.4624.0024.004,700
Mar 3, 202525.8426.0022.7022.7022.708,900
Feb 28, 202524.5524.5521.2922.9022.9010,900
Feb 27, 202524.7924.7921.8124.7924.7910,800
Feb 26, 202523.0125.3023.0123.6223.6225,000
Feb 25, 202521.6123.5221.4521.4521.455,000
Feb 24, 202521.6624.1421.5322.9022.9013,900
Feb 21, 202524.0424.0421.5221.5221.5215,600
Feb 20, 202521.3124.2921.1521.1521.157,200
Feb 19, 202524.2024.2021.5023.4523.4544,100
Feb 18, 202526.3026.3422.9623.2023.2031,100
Feb 14, 202526.3126.4723.5023.9523.9513,000
Feb 13, 202525.5925.7522.8724.7324.7322,500
Feb 12, 202522.5623.9922.5622.9022.909,300
Feb 11, 202525.4525.4523.5523.8823.886,200
Feb 10, 202525.8426.0023.1625.3025.3015,600
Feb 7, 202526.7926.9524.3525.2525.2511,200
Feb 6, 202525.1925.9123.6725.9125.9130,100
Feb 5, 202525.3027.3424.6425.0025.0013,800
Feb 4, 202525.5627.7025.5625.9025.906,000
Feb 3, 202524.9628.4524.9626.0026.0021,800
Jan 31, 202527.1130.1226.9527.1827.1823,700
Jan 30, 202528.1630.2528.0028.4028.4017,100
Jan 29, 202527.6629.7927.5027.6627.663,000
Jan 28, 202530.4430.6028.2129.0329.036,900
Jan 27, 202527.1629.3026.9428.5028.5024,200
Jan 24, 202526.2629.3526.1027.2027.2010,800
Jan 23, 202528.9429.1026.9527.6027.6013,000
Jan 22, 202530.3530.3528.0130.3030.3031,100
Jan 21, 202527.1830.2027.1828.6628.66120,500
Jan 17, 202524.5628.0524.5626.9926.991,938,400
Jan 16, 202527.2927.4525.0125.5025.5098,700
Jan 15, 202526.0527.4424.6627.4427.449,100
Jan 14, 202524.8127.8524.8124.9224.9223,000
Jan 13, 202527.7027.9524.6125.3325.3344,900
Jan 10, 202527.7427.9024.6125.5025.5018,300
Jan 8, 202525.2627.8325.1025.1025.102,200
Jan 7, 202525.9628.8425.8028.5928.5920,100
Jan 6, 202525.9628.8425.8028.8428.843,600
Jan 3, 202525.6629.7925.5026.6526.654,900
Jan 2, 202527.4229.2227.2127.2127.219,300
Dec 31, 202426.1629.8026.0026.6026.6016,800
Dec 30, 202426.7629.4125.4527.9527.9530,100
Dec 27, 202429.4429.6026.5126.7526.7538,800
Dec 26, 202429.6029.6026.5129.3029.3013,400
Dec 24, 202426.5129.6026.3527.1027.1011,000
Dec 23, 202429.3429.3426.2527.0027.0022,400
Dec 20, 202426.3128.7626.1527.3127.3119,700
Dec 19, 202429.6529.6525.8528.8528.8526,900
Dec 18, 202428.3529.9426.3526.5026.5087,500
Dec 17, 202426.0628.9426.0626.2526.2545,100
Dec 16, 202427.0129.2027.0127.6527.6518,200
Dec 13, 202429.4929.6526.4527.2027.2012,800
Dec 12, 202429.1730.8529.1729.4529.4513,100
Dec 11, 202427.5630.7027.4028.2028.2015,700
Dec 10, 202427.8631.4927.7027.7027.70143,500
Dec 9, 202432.4032.4028.4029.0529.0517,300
Dec 6, 202429.2133.1529.0529.0529.053,200
Dec 5, 202433.1433.3029.8031.0231.024,400
Dec 4, 202434.7534.7530.5132.6532.653,600
Dec 3, 202432.9034.2431.4031.8531.854,500
Dec 2, 202432.7432.9030.6532.8032.806,800
Nov 29, 202430.0633.2429.9032.7432.745,300
Nov 27, 202431.2532.4028.9029.3029.307,700
Nov 26, 202428.2631.3428.1031.1031.108,000
Nov 25, 202428.2631.5028.1028.6628.668,600
Nov 22, 202429.5030.9527.8927.9027.908,200
Nov 21, 202430.1930.3527.6030.1930.193,100
Nov 20, 202427.2530.5527.2527.8927.8913,600
Nov 19, 202428.3131.5528.1531.5531.557,300
Nov 18, 202430.2930.4527.1528.5428.5417,100
Nov 15, 202428.4631.0528.3031.0531.054,600
Nov 14, 202427.6630.7527.5028.2028.208,400
Nov 13, 202430.3031.0928.6128.7728.771,500
Nov 12, 202430.4633.0930.3030.3030.302,100
Nov 11, 202433.5433.7030.4632.0032.003,000
Nov 8, 202433.5933.7530.4632.0032.003,200
Nov 7, 202433.1933.3530.3033.1933.192,900
Nov 6, 202432.0032.9930.2532.9932.991,700
Nov 5, 202432.1633.5532.0032.4132.4113,500
Nov 4, 202432.1633.5532.0033.5533.553,600
Nov 1, 202433.1933.3532.0932.1332.134,500
Oct 31, 202430.6633.4530.5030.5030.504,000
Oct 30, 202431.1634.6031.0031.1631.162,100
Oct 29, 202430.7633.3430.7633.3433.341,500
Oct 28, 202433.3433.5030.5530.5530.551,100
Oct 25, 202430.2633.0030.1032.8432.843,100
Oct 24, 202430.3632.9430.2031.4031.403,400
Oct 23, 202433.0033.0030.1030.2630.265,500
Oct 22, 202431.1633.0931.0032.9032.904,700
Oct 21, 202433.4933.6531.0033.1733.172,700
Oct 18, 202432.1134.6031.9532.6132.612,200
Oct 17, 202432.1134.4431.9531.9531.951,400
Oct 16, 202431.6634.3431.5031.6631.66800
Oct 15, 202431.8034.6431.8034.6434.6411,200
Oct 14, 202433.3334.9931.5032.7832.783,700
Oct 11, 202431.2535.3931.2535.3935.39900
Oct 10, 202432.1632.6532.0032.1632.161,700
Oct 9, 202434.5434.5434.5434.5434.54700
Oct 8, 202431.1634.9931.0031.0031.00800
Oct 7, 202432.1134.9831.3034.9834.985,900
Oct 4, 202434.7434.9031.9531.9531.952,200
Oct 3, 202434.7534.7531.1031.6031.603,500
Oct 2, 202430.3033.0930.3032.1632.164,600
Oct 1, 202431.5534.4431.1634.4434.445,500
Sep 30, 202434.3934.3931.5531.7131.711,600
Sep 27, 2024 0.207 Dividend
Sep 27, 202435.2435.4032.4534.7634.762,100
Sep 26, 202433.0535.9433.0533.0532.841,600
Sep 25, 202430.9634.2430.9630.9630.771,200
Sep 24, 202431.2134.4931.0532.5832.382,300
Sep 23, 202432.5736.8032.4632.4632.26900
Sep 20, 202435.2935.2932.4135.2935.073,900
Sep 19, 202433.8637.1033.8636.9436.71900
Sep 18, 202432.8136.2932.8136.2936.06700
Sep 17, 202436.0037.2036.0037.2036.974,900
Sep 16, 202437.3437.3435.0536.2836.053,000
Sep 13, 202438.2938.4534.7137.6537.4118,600
Sep 12, 202437.5437.5433.8036.4036.174,500
Sep 11, 202434.8638.1434.8638.1437.90800
Sep 10, 202435.0638.6435.0638.4438.203,100
Sep 9, 202438.5641.9038.0040.2239.974,400
Sep 6, 202438.5638.5638.5638.5638.32400
Sep 5, 202440.4940.6538.4038.5638.321,500
Sep 4, 202441.1441.3038.4038.4038.162,400
Sep 3, 202441.9442.1039.4541.9441.682,800
Aug 30, 202444.3244.3239.5939.5939.34700
Aug 29, 202440.1144.6439.7044.5144.231,500
Aug 28, 202439.1441.2138.9839.1838.93800
Aug 27, 202438.4438.4438.4438.4438.20400
Aug 26, 202438.5642.7138.4042.0041.741,900
Aug 23, 202438.5642.8938.5642.8942.625,000
Aug 22, 202442.9142.9142.5842.5842.31800
Aug 21, 202438.5642.4038.5640.1439.891,600
Aug 20, 202437.5042.2437.5042.2441.981,500
Aug 19, 202441.6941.8538.5641.8541.5912,900
Aug 16, 202440.4342.3838.4040.0239.771,900
Aug 15, 202437.0040.9437.0038.4038.161,800
Aug 14, 202437.1541.0937.1539.2038.951,400
Aug 13, 202437.5637.5637.4037.4037.17700
Aug 12, 202437.0038.6035.4035.4035.181,700
Aug 9, 202438.5438.5438.5438.5438.30800
Aug 8, 202436.8639.5536.8637.1036.871,300
Aug 7, 202439.8440.0037.1537.1536.921,900
Aug 6, 202438.7838.9435.0035.7535.532,200
Aug 5, 202433.2935.8533.1333.6333.422,400
Aug 2, 202439.0139.0134.8538.7238.482,300
Aug 1, 202440.1440.3039.0039.9839.732,600
Jul 31, 202442.4442.4439.1539.1538.901,600
Jul 30, 202436.5638.9036.5637.1036.871,400
Jul 29, 202439.3939.4536.4136.4136.181,600
Jul 26, 202438.0438.2035.7535.9135.693,100
Jul 25, 202436.6136.6136.4536.6136.381,100
Jul 24, 202439.1939.1936.9637.0536.822,900
Jul 23, 202438.8938.8936.7136.7136.483,800
Jul 22, 202438.7438.9035.8637.1636.932,200
Jul 19, 202435.3639.4835.2035.2034.981,000
Jul 18, 202440.1940.3537.9237.9237.684,900
Jul 17, 202438.1839.5038.1839.5039.251,700
Jul 16, 202437.0937.9837.0937.9837.741,300
Jul 15, 202438.7938.7936.9238.7838.54900
Jul 12, 202437.0937.1536.9136.9236.691,700
Jul 11, 202435.8135.8135.6535.6535.431,300
Jul 10, 202435.6536.6435.3635.5035.282,800
Jul 9, 202437.1137.2735.6835.6835.465,000
Jul 8, 202437.1337.1335.3535.7035.481,600
Jul 5, 202436.9436.9435.1235.5835.361,500
Jul 3, 202435.9036.0635.9035.9035.681,200
Jul 2, 202433.4035.8933.4035.8935.6710,100
Jul 1, 202434.7034.7032.8732.8732.663,500
Jun 28, 202435.6935.6932.9634.3334.112,300
Jun 27, 202435.6935.8532.8435.5135.296,000
Jun 26, 202436.6436.6433.8633.8633.651,000
Jun 25, 202433.4635.5833.3035.5735.352,300
Jun 24, 202433.4934.6933.3333.5533.34247,200
Jun 21, 202433.6534.7533.4934.2033.991,600
Jun 20, 202433.1135.7232.9534.5734.3524,200
Jun 18, 202434.9434.9432.9234.3834.1610,800
Jun 17, 202434.8034.9833.4833.4833.272,300
Jun 14, 202433.1935.1733.0334.9034.688,900
Jun 13, 202434.9135.4634.9135.4635.241,500
Jun 12, 202437.1437.3035.1235.1234.904,000
Jun 11, 202436.6936.6936.6936.6936.46800
Jun 10, 202436.7837.0536.2036.8936.668,900
Jun 7, 202437.0737.2536.7036.8636.638,300
Jun 6, 202436.8537.0036.5536.6736.442,300
Jun 5, 202436.6236.7835.7535.8435.624,400
Jun 4, 202435.7335.7334.7034.8534.632,200
Jun 3, 202435.5435.7034.5635.0234.807,500
May 31, 202435.4935.4935.2035.4135.1915,400
May 30, 202433.7434.3433.5834.3434.12700
May 29, 202435.3435.3434.4934.4934.273,800
May 28, 202436.1536.1534.1334.5634.3411,700
May 24, 202433.7635.5833.7634.6834.466,900
May 23, 202435.2735.3233.6633.6633.451,200
May 22, 202433.7335.2533.7335.2535.031,500
May 21, 202435.8335.8334.4535.8035.581,400
May 20, 202435.8836.0035.1635.7535.533,700
May 17, 202437.2037.2035.1135.1134.8949,900
May 16, 202435.9036.0034.6335.6235.4035,400
May 15, 202436.0636.0634.4835.0334.8115,600
May 14, 202435.5135.6734.5035.3335.112,500
May 13, 202435.6835.8434.9535.6735.453,300
May 10, 202434.2335.0834.2334.2334.021,200
May 9, 202432.4233.9732.4233.8033.5922,300
May 8, 202434.9034.9033.8633.9133.702,700
May 7, 202435.0835.2134.5735.0334.811,300
May 6, 202436.9736.9735.1336.2235.996,100
May 3, 202435.2136.8035.0536.4136.189,800

Related Tickers

4AB.BE AbbVie Inc
175.40
+2.45%
 
MRK.NE Merck & Co., Inc.
19.13
+0.10%
 
JNJ.NE JOHNSON & JOHNSON CDR (CAD HEDG
20.59
+1.18%
 
RHHBF Roche Holding AG
345.35
+16.67%
 
GLAXF GSK plc
18.95
0.00%
 
AZNCF AstraZeneca PLC
146.74
0.00%
 
PFE.NE Pfizer Inc.
11.12
+0.91%
 
LLY.NE Eli Lilly and Company
30.45
+3.85%
 
BAYRY Bayer Aktiengesellschaft
6.74
-0.15%
 
NONOF Novo Nordisk A/S
68.40
-2.15%