Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amgen (NQ: AMGN )

332.92 +0.12 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 218.53 219.22 213.69 214.74 4,264,395 -5.62(-2.55%)
Jan 28, 2021 224.56 246.10 216.53 220.36 5,850,962 -2.94(-1.32%)
Jan 27, 2021 228.42 230.75 222.64 223.30 3,639,729 -6.71(-2.92%)
Jan 26, 2021 228.22 230.43 226.68 230.01 2,258,640 +1.33(+0.58%)
Jan 25, 2021 224.18 228.68 224.00 228.67 2,058,263 +3.20(+1.42%)
Jan 22, 2021 224.37 227.01 222.86 225.47 2,098,524 +1.31(+0.58%)
Jan 21, 2021 224.14 224.79 221.93 224.16 2,491,312 -0.29(-0.13%)
Jan 20, 2021 220.06 225.34 218.91 224.46 3,112,158 +3.64(+1.65%)
Jan 19, 2021 219.25 221.47 219.14 220.82 2,442,448 +2.47(+1.13%)
Jan 15, 2021 214.51 219.55 213.48 218.35 3,210,129 +3.41(+1.58%)
Jan 14, 2021 210.35 216.57 209.62 214.94 2,916,454 +3.49(+1.65%)
Jan 13, 2021 209.90 212.13 209.21 211.45 1,587,831 +1.02(+0.49%)
Jan 12, 2021 210.90 212.38 209.33 210.43 1,991,728 -0.87(-0.41%)
Jan 11, 2021 213.46 213.78 208.51 211.30 2,923,714 -0.82(-0.39%)
Jan 08, 2021 209.49 212.45 209.11 212.12 2,823,479 +3.98(+1.91%)
Jan 07, 2021 206.22 209.35 205.87 208.15 2,976,937 +0.68(+0.33%)
Jan 06, 2021 200.12 207.71 200.12 207.46 4,221,576 +4.88(+2.41%)
Jan 05, 2021 201.85 203.59 199.54 202.58 2,804,068 +0.98(+0.49%)
Jan 04, 2021 205.68 205.68 198.94 201.60 3,472,041 -2.90(-1.42%)
Dec 31, 2020 204.50 204.50 204.50 2,126,473 +2.45(+1.21%)
Dec 30, 2020 202.77 203.71 201.53 202.05 2,126,473 +0.27(+0.13%)
Dec 29, 2020 200.91 204.10 200.36 201.79 1,757,285 +2.86(+1.44%)
Dec 28, 2020 198.37 201.81 198.37 198.92 1,680,951 +0.64(+0.32%)
Dec 24, 2020 198.56 199.75 197.71 198.28 1,074,165 -0.01(-0.00%)
Dec 23, 2020 196.99 198.86 196.26 198.29 1,982,680 +1.73(+0.88%)
Dec 22, 2020 200.76 201.44 195.75 196.56 4,015,607 -5.62(-2.78%)
Dec 21, 2020 200.73 202.74 197.08 202.18 2,598,766 -1.05(-0.52%)
Dec 18, 2020 206.38 206.38 202.12 203.23 6,620,836 -2.45(-1.19%)
Dec 17, 2020 203.79 205.80 203.53 205.67 2,821,137 +2.49(+1.23%)
Dec 16, 2020 204.56 205.71 202.89 203.18 2,910,907 -1.86(-0.91%)
Dec 15, 2020 203.69 205.71 201.90 205.04 2,885,625 +0.95(+0.47%)
Dec 14, 2020 204.11 206.52 202.42 204.09 3,265,208 +1.83(+0.91%)
Dec 11, 2020 201.43 202.61 200.56 202.26 2,270,206 -0.68(-0.33%)
Dec 10, 2020 204.23 204.57 202.36 202.93 1,751,835 -1.50(-0.74%)
Dec 09, 2020 204.37 205.98 202.68 204.44 2,484,702 +0.81(+0.40%)
Dec 08, 2020 203.69 203.77 201.32 203.63 2,388,646 +2.22(+1.10%)
Dec 07, 2020 203.68 203.87 200.22 201.41 2,529,429 -2.45(-1.20%)
Dec 04, 2020 200.79 204.86 200.79 203.87 2,238,388 +2.04(+1.01%)
Dec 03, 2020 201.01 203.19 200.59 201.83 2,437,256 +0.32(+0.16%)
Dec 02, 2020 200.19 204.64 199.78 201.51 2,968,918 +1.32(+0.66%)
Dec 01, 2020 200.02 200.82 198.09 200.19 3,429,764 +2.70(+1.37%)
Nov 30, 2020 199.53 200.37 195.19 197.49 5,461,506 -2.46(-1.23%)
Nov 27, 2020 196.93 201.20 196.91 199.95 1,909,415 +4.00(+2.04%)
Nov 25, 2020 196.65 199.03 194.72 195.95 2,867,327 -0.13(-0.07%)
Nov 24, 2020 197.85 198.39 195.51 196.09 3,595,900 -1.56(-0.79%)
Nov 23, 2020 197.51 198.50 195.98 197.65 2,285,345 -0.84(-0.43%)
Nov 20, 2020 198.54 200.20 196.99 198.50 3,323,685 -1.33(-0.67%)
Nov 19, 2020 201.88 201.88 198.87 199.83 2,917,702 -2.75(-1.36%)
Nov 18, 2020 208.17 208.46 202.47 202.58 2,772,826 -4.16(-2.01%)
Nov 17, 2020 209.03 210.73 206.46 206.74 2,175,653 -3.75(-1.78%)
Nov 16, 2020 211.17 213.30 209.25 210.49 2,326,436 -0.62(-0.29%)
Nov 13, 2020 210.70 212.21 209.02 211.12 1,986,880 +1.62(+0.77%)
Nov 12, 2020 212.51 212.81 208.17 209.50 2,760,368 -3.14(-1.48%)
Nov 11, 2020 214.25 217.03 210.70 212.63 2,540,979 -0.80(-0.38%)
Nov 10, 2020 215.56 217.18 211.56 213.44 4,234,899 +5.83(+2.81%)
Nov 09, 2020 214.84 216.26 206.72 207.61 3,389,737 +2.94(+1.44%)
Nov 06, 2020 205.54 206.03 203.22 204.66 2,296,268 -0.27(-0.13%)
Nov 05, 2020 206.52 206.57 203.19 204.93 2,342,092 +1.45(+0.71%)
Nov 04, 2020 199.91 208.47 198.86 203.48 4,311,610 +9.07(+4.67%)
Nov 03, 2020 195.91 197.08 193.00 194.41 2,864,223 -0.13(-0.07%)
Nov 02, 2020 195.73 196.45 191.88 194.54 2,296,847 +2.89(+1.51%)
Oct 30, 2020 191.02 191.94 189.02 191.65 3,693,205 -0.78(-0.40%)
Oct 29, 2020 188.73 194.65 185.77 192.43 3,388,445 +1.27(+0.67%)
Oct 28, 2020 193.49 195.29 190.76 191.16 3,252,048 -6.25(-3.17%)
Oct 27, 2020 198.82 199.61 197.13 197.41 2,188,909 -1.26(-0.64%)
Oct 26, 2020 199.67 201.63 195.94 198.68 3,494,414 -2.01(-1.00%)
Oct 23, 2020 202.06 203.25 199.92 200.68 2,381,843 -0.72(-0.36%)
Oct 22, 2020 201.51 203.13 199.80 201.41 2,459,585 -0.88(-0.43%)
Oct 21, 2020 202.71 204.17 201.02 202.28 2,239,191 -1.88(-0.92%)
Oct 20, 2020 204.13 205.75 202.62 204.16 2,208,174 +0.34(+0.17%)
Oct 19, 2020 208.68 209.76 203.20 203.82 3,112,134 -4.43(-2.13%)
Oct 16, 2020 207.92 211.28 206.55 208.24 2,331,698 +0.63(+0.30%)
Oct 15, 2020 208.49 209.37 205.72 207.62 2,865,045 -2.33(-1.11%)
Oct 14, 2020 212.38 214.03 209.55 209.95 3,049,552 -1.49(-0.71%)
Oct 13, 2020 211.32 213.68 211.03 211.44 2,338,322 -0.15(-0.07%)
Oct 12, 2020 210.02 213.72 208.28 211.59 3,261,895 +2.48(+1.19%)
Oct 09, 2020 210.70 211.65 206.74 209.11 4,734,823 -2.99(-1.41%)
Oct 08, 2020 220.21 220.91 211.14 212.10 6,329,208 -15.53(-6.82%)
Oct 07, 2020 224.36 228.28 223.60 227.63 2,085,975 +4.40(+1.97%)
Oct 06, 2020 227.40 227.40 222.75 223.24 2,752,256 -2.93(-1.30%)
Oct 05, 2020 217.78 226.73 217.54 226.17 3,228,515 +9.37(+4.32%)
Oct 02, 2020 222.98 224.97 215.57 216.80 2,846,168 -8.82(-3.91%)
Oct 01, 2020 225.34 228.38 224.44 225.62 2,748,777 +1.09(+0.48%)
Sep 30, 2020 220.69 226.26 219.18 224.53 3,991,678 +5.18(+2.36%)
Sep 29, 2020 218.69 220.02 216.87 219.36 2,273,487 +1.12(+0.51%)
Sep 28, 2020 218.81 220.01 216.24 218.24 2,506,213 +2.84(+1.32%)
Sep 25, 2020 211.59 215.72 210.09 215.40 2,983,474 +3.09(+1.46%)
Sep 24, 2020 213.92 214.39 210.06 212.31 2,068,216 -2.01(-0.94%)
Sep 23, 2020 218.47 220.18 213.33 214.31 2,382,151 -4.34(-1.98%)
Sep 22, 2020 213.39 219.35 212.82 218.65 2,458,610 +3.81(+1.77%)
Sep 21, 2020 218.24 218.24 210.43 214.84 3,107,734 -4.00(-1.83%)
Sep 18, 2020 219.70 220.72 214.10 218.84 6,839,679 -0.32(-0.15%)
Sep 17, 2020 215.14 220.61 214.69 219.16 3,170,727 +0.28(+0.13%)
Sep 16, 2020 222.05 222.05 218.21 218.88 2,632,111 -0.52(-0.24%)
Sep 15, 2020 219.71 222.55 219.18 219.40 2,539,945 +1.41(+0.65%)
Sep 14, 2020 216.30 218.95 215.78 217.99 2,361,885 +3.13(+1.46%)
Sep 11, 2020 213.53 216.87 212.97 214.86 2,150,021 +2.27(+1.07%)
Sep 10, 2020 216.05 217.45 211.05 212.59 2,407,224 -4.36(-2.01%)
Sep 09, 2020 214.36 218.64 213.63 216.94 2,540,443 +3.88(+1.82%)
Sep 08, 2020 217.53 218.20 211.60 213.07 3,802,032 -6.38(-2.91%)
Sep 04, 2020 222.03 222.86 216.07 219.44 3,294,306 +0.43(+0.20%)
Sep 03, 2020 229.06 229.75 217.63 219.01 3,551,252 -9.02(-3.96%)
Sep 02, 2020 221.94 228.63 221.94 228.03 3,248,144 +6.41(+2.89%)
Sep 01, 2020 220.90 222.66 219.69 221.62 3,247,881 -2.17(-0.97%)
Aug 31, 2020 223.45 226.20 220.95 223.79 4,588,495 +0.18(+0.08%)
Aug 28, 2020 223.86 224.52 218.91 223.62 14,532,394 +0.27(+0.12%)
Aug 27, 2020 222.84 226.96 221.22 223.34 4,446,716 +2.32(+1.05%)
Aug 26, 2020 219.38 222.08 217.11 221.02 3,536,356 +0.07(+0.03%)
Aug 25, 2020 214.59 220.82 212.73 220.95 7,234,462 +12.84(+6.17%)
Aug 24, 2020 210.02 210.65 206.34 208.11 1,765,506 -1.83(-0.87%)
Aug 21, 2020 211.03 211.03 208.06 209.94 2,218,390 -0.96(-0.46%)
Aug 20, 2020 212.14 212.63 209.64 210.90 1,327,501 -1.56(-0.73%)
Aug 19, 2020 212.93 215.32 210.70 212.46 2,151,355 -0.89(-0.42%)
Aug 18, 2020 215.13 215.82 212.04 213.35 1,272,021 -1.33(-0.62%)
Aug 17, 2020 212.21 216.21 212.21 214.68 1,921,552 +2.91(+1.38%)
Aug 14, 2020 211.33 212.08 210.80 211.77 1,386,522 +0.75(+0.36%)
Aug 13, 2020 211.76 213.04 210.27 211.02 1,552,967 -1.11(-0.52%)
Aug 12, 2020 205.95 213.25 205.95 212.12 2,650,049 +6.20(+3.01%)
Aug 11, 2020 209.02 209.65 205.66 205.92 2,616,950 -3.09(-1.48%)
Aug 10, 2020 210.84 211.20 207.29 209.01 1,747,113 -2.21(-1.05%)
Aug 07, 2020 213.75 213.79 209.36 211.22 1,540,986 -0.75(-0.36%)
Aug 06, 2020 211.36 212.54 209.82 211.97 1,989,638 +0.07(+0.03%)
Aug 05, 2020 214.04 215.36 211.31 211.90 1,978,672 -1.86(-0.87%)
Aug 04, 2020 215.85 216.03 211.79 213.76 2,178,943 -3.31(-1.52%)
Aug 03, 2020 214.87 218.53 214.59 217.07 2,112,546 +2.36(+1.10%)
Jul 31, 2020 215.55 215.97 210.08 214.71 3,224,641 -1.29(-0.60%)
Jul 30, 2020 216.23 217.48 215.18 216.00 2,242,258 -2.38(-1.09%)
Jul 29, 2020 219.74 221.89 215.65 218.38 3,745,304 -5.63(-2.51%)
Jul 28, 2020 223.30 226.76 222.70 224.01 2,581,855 +1.42(+0.64%)
Jul 27, 2020 217.02 223.86 216.78 222.59 2,456,578 +4.98(+2.29%)
Jul 24, 2020 220.49 221.00 215.44 217.62 2,493,177 -3.74(-1.69%)
Jul 23, 2020 227.76 228.16 220.79 221.35 2,884,918 -4.16(-1.84%)
Jul 22, 2020 227.98 228.16 224.48 225.51 1,821,105 -0.82(-0.36%)
Jul 21, 2020 226.95 228.19 225.78 226.33 2,075,818 -2.67(-1.17%)
Jul 20, 2020 228.23 230.64 226.69 229.00 1,706,579 +2.19(+0.96%)
Jul 17, 2020 225.27 228.12 223.57 226.81 2,330,338 +2.86(+1.28%)
Jul 16, 2020 221.20 224.03 219.32 223.95 1,744,568 +1.66(+0.75%)
Jul 15, 2020 223.40 223.40 220.06 222.29 1,880,335 +0.19(+0.09%)
Jul 14, 2020 213.03 222.72 211.03 222.10 2,698,174 +2.68(+1.22%)
Jul 13, 2020 219.24 224.15 218.76 219.42 2,880,861 +0.88(+0.40%)
Jul 10, 2020 219.96 220.77 216.82 218.55 1,511,244 -2.30(-1.04%)
Jul 09, 2020 219.61 222.75 218.37 220.84 1,982,315 +1.46(+0.66%)
Jul 08, 2020 222.15 222.88 218.73 219.39 2,271,872 -2.76(-1.24%)
Jul 07, 2020 222.55 227.21 221.22 222.15 2,696,046 -2.72(-1.21%)
Jul 06, 2020 228.19 232.53 222.81 224.87 3,943,205 -1.75(-0.77%)
Jul 02, 2020 221.91 229.44 221.91 226.62 3,803,864 +2.74(+1.22%)
Jul 01, 2020 206.68 224.86 204.10 223.88 7,493,195 +16.90(+8.17%)
Jun 30, 2020 204.74 208.26 203.41 206.98 2,950,392 +3.77(+1.86%)
Jun 29, 2020 204.82 205.47 201.82 203.21 2,208,659 -1.12(-0.55%)
Jun 26, 2020 206.55 207.86 203.44 204.33 4,117,349 -1.99(-0.97%)
Jun 25, 2020 203.15 206.61 202.17 206.32 2,370,551 +2.28(+1.12%)
Jun 24, 2020 206.41 207.98 203.07 204.04 2,248,583 -2.84(-1.37%)
Jun 23, 2020 206.11 209.88 204.85 206.88 2,473,546 +1.37(+0.67%)
Jun 22, 2020 207.38 208.55 204.52 205.51 2,663,085 -3.96(-1.89%)
Jun 19, 2020 204.80 209.80 202.99 209.47 6,061,729 +7.35(+3.64%)
Jun 18, 2020 199.08 203.14 198.05 202.12 2,814,480 +3.82(+1.92%)
Jun 17, 2020 200.56 200.79 197.04 198.30 3,134,953 -0.79(-0.40%)
Jun 16, 2020 195.55 200.85 195.36 199.09 2,942,112 +6.22(+3.23%)
Jun 15, 2020 189.38 193.94 187.67 192.87 2,816,653 +1.65(+0.86%)
Jun 12, 2020 194.03 195.12 187.97 191.22 2,765,183 -0.88(-0.46%)
Jun 11, 2020 200.13 201.65 191.90 192.10 4,444,880 -7.21(-3.62%)
Jun 10, 2020 198.92 201.39 197.91 199.31 3,249,111 +1.95(+0.99%)
Jun 09, 2020 198.33 200.35 197.07 197.36 2,738,952 -0.75(-0.38%)
Jun 08, 2020 195.93 198.55 194.60 198.11 2,587,350 +0.07(+0.04%)
Jun 05, 2020 192.80 198.28 191.48 198.04 4,233,239 +4.20(+2.17%)
Jun 04, 2020 193.74 196.09 192.37 193.83 2,726,653 -0.11(-0.05%)
Jun 03, 2020 196.12 196.83 191.53 193.94 4,170,518 -2.39(-1.22%)
Jun 02, 2020 198.15 198.64 195.33 196.33 3,645,221 -2.80(-1.41%)
Jun 01, 2020 200.86 202.31 198.07 199.13 2,070,150 -2.45(-1.21%)
May 29, 2020 197.45 202.34 194.87 201.57 4,844,369 +4.89(+2.49%)
May 28, 2020 198.56 198.87 195.04 196.69 2,952,583 -0.60(-0.30%)
May 27, 2020 195.10 197.56 190.83 197.28 3,341,184 +2.11(+1.08%)
May 26, 2020 199.67 200.39 194.58 195.17 2,730,805 -3.54(-1.78%)
May 22, 2020 196.72 199.00 196.23 198.71 2,660,004 +1.45(+0.73%)
May 21, 2020 200.18 200.29 196.57 197.26 2,709,317 -2.71(-1.36%)
May 20, 2020 201.20 201.94 198.01 199.97 4,232,916 +0.39(+0.19%)
May 19, 2020 204.15 204.85 199.35 199.58 4,370,457 -5.06(-2.47%)
May 18, 2020 213.82 214.47 203.41 204.64 6,417,375 -6.15(-2.92%)
May 15, 2020 205.72 210.99 205.25 210.79 3,545,533 +3.35(+1.62%)
May 14, 2020 205.67 208.30 203.79 207.44 3,812,015 +1.00(+0.49%)
May 13, 2020 205.03 212.63 205.03 206.43 2,630,119 -0.33(-0.16%)
May 12, 2020 211.53 213.12 206.63 206.76 2,570,499 -4.82(-2.28%)
May 11, 2020 203.16 212.24 202.67 211.59 2,482,315 +6.90(+3.37%)
May 08, 2020 204.79 205.47 201.88 204.68 1,760,215 +1.30(+0.64%)
May 07, 2020 206.50 207.42 202.31 203.38 2,812,132 -2.84(-1.38%)
May 06, 2020 206.85 208.92 205.44 206.22 2,272,187 +0.20(+0.10%)
May 05, 2020 201.60 207.44 199.76 206.02 2,266,404 +4.75(+2.36%)
May 04, 2020 202.61 203.03 198.82 201.27 2,335,629 -0.06(-0.03%)
May 01, 2020 203.10 206.63 198.74 201.34 3,493,814 -7.18(-3.44%)
Apr 30, 2020 205.73 209.26 202.15 208.52 6,544,073 +3.08(+1.50%)
Apr 29, 2020 208.24 208.60 205.05 205.44 3,860,746 -1.73(-0.83%)
Apr 28, 2020 211.81 213.51 206.46 207.17 2,923,208 -4.15(-1.96%)
Apr 27, 2020 206.26 211.81 204.84 211.31 2,836,771 +5.36(+2.60%)
Apr 24, 2020 204.00 206.52 201.18 205.96 2,232,764 +3.30(+1.63%)
Apr 23, 2020 199.69 205.41 199.50 202.66 3,701,530 +2.80(+1.40%)
Apr 22, 2020 203.40 203.97 198.38 199.86 3,264,099 -1.27(-0.63%)
Apr 21, 2020 204.84 205.51 199.61 201.13 3,066,431 -5.10(-2.47%)
Apr 20, 2020 204.14 208.81 202.56 206.23 3,239,883 +1.42(+0.69%)
Apr 17, 2020 206.43 206.57 199.80 204.81 3,285,933 +3.55(+1.76%)
Apr 16, 2020 196.12 202.31 194.57 201.26 3,002,358 +7.93(+4.10%)
Apr 15, 2020 196.11 196.57 191.15 193.33 3,564,475 -4.36(-2.20%)
Apr 14, 2020 192.64 199.02 191.98 197.69 3,474,424 +7.44(+3.91%)
Apr 13, 2020 189.13 191.05 187.54 190.26 2,487,283 +0.05(+0.03%)
Apr 09, 2020 189.50 191.20 188.02 190.20 2,871,893 -0.85(-0.45%)
Apr 08, 2020 182.09 191.61 180.73 191.06 3,282,833 +9.07(+4.99%)
Apr 07, 2020 186.06 187.56 180.72 181.98 2,807,539 -2.44(-1.32%)
Apr 06, 2020 184.79 185.41 180.30 184.43 4,247,244 +5.38(+3.00%)
Apr 03, 2020 180.81 182.83 176.97 179.05 2,617,320 -3.02(-1.66%)
Apr 02, 2020 169.46 182.64 169.28 182.07 4,436,770 +9.65(+5.60%)
Apr 01, 2020 172.20 175.53 169.96 172.42 3,152,516 -4.29(-2.43%)
Mar 31, 2020 177.37 180.64 174.94 176.71 3,360,409 -5.01(-2.76%)
Mar 30, 2020 174.38 182.57 174.38 181.72 3,692,968 +8.90(+5.15%)
Mar 27, 2020 169.47 179.45 169.11 172.82 4,726,297 -0.19(-0.11%)
Mar 26, 2020 168.33 174.09 166.05 173.01 5,922,670 +4.66(+2.77%)
Mar 25, 2020 172.39 175.52 165.62 168.35 6,080,955 -8.02(-4.55%)
Mar 24, 2020 166.90 176.81 165.62 176.37 6,064,940 +14.30(+8.83%)
Mar 23, 2020 164.65 167.32 154.33 162.07 5,043,725 -2.02(-1.23%)
Mar 20, 2020 173.36 176.05 162.13 164.09 6,570,261 -9.16(-5.29%)
Mar 19, 2020 175.20 181.96 170.21 173.25 5,502,991 -5.34(-2.99%)
Mar 18, 2020 173.08 183.83 171.49 178.59 6,421,072 -2.54(-1.41%)
Mar 17, 2020 167.54 183.84 167.05 181.13 6,783,454 +16.69(+10.15%)
Mar 16, 2020 160.97 178.44 159.48 164.44 5,658,671 -11.72(-6.65%)
Mar 13, 2020 165.41 177.09 164.32 176.16 7,920,336 +17.31(+10.90%)
Mar 12, 2020 160.93 171.07 158.43 158.85 5,624,085 -16.24(-9.27%)
Mar 11, 2020 175.20 177.75 170.68 175.09 4,333,654 -5.17(-2.87%)
Mar 10, 2020 177.26 180.52 169.69 180.26 4,507,262 +7.35(+4.25%)
Mar 09, 2020 172.36 177.49 166.27 172.91 4,664,128 -10.70(-5.83%)
Mar 06, 2020 177.79 184.45 177.66 183.61 3,557,027 -1.28(-0.69%)
Mar 05, 2020 181.01 188.62 180.94 184.90 3,654,378 -2.61(-1.39%)
Mar 04, 2020 182.64 187.66 180.97 187.50 4,451,583 +9.32(+5.23%)
Mar 03, 2020 183.34 188.42 176.65 178.18 4,560,372 -6.78(-3.67%)
Mar 02, 2020 174.24 185.11 173.21 184.97 4,868,787 +10.87(+6.24%)
Feb 28, 2020 172.63 176.95 170.13 174.10 6,099,203 -3.29(-1.85%)
Feb 27, 2020 187.34 187.65 177.14 177.38 4,669,401 -9.62(-5.15%)
Feb 26, 2020 188.43 188.89 184.81 187.00 3,801,933 +3.63(+1.98%)
Feb 25, 2020 190.09 191.38 182.89 183.38 4,490,794 -6.54(-3.44%)
Feb 24, 2020 191.66 195.24 188.07 189.92 3,495,705 -4.28(-2.20%)
Feb 21, 2020 193.72 195.08 192.63 194.20 2,348,865 +0.57(+0.29%)
Feb 20, 2020 194.55 194.80 190.47 193.63 1,879,133 -0.72(-0.37%)
Feb 19, 2020 194.33 195.29 193.55 194.34 1,495,314 +1.11(+0.57%)
Feb 18, 2020 195.38 195.56 192.57 193.24 2,221,523 -1.56(-0.80%)
Feb 14, 2020 194.32 194.81 192.93 194.80 1,849,241 +0.38(+0.20%)
Feb 13, 2020 196.11 197.45 194.22 194.41 2,232,587 -2.06(-1.05%)
Feb 12, 2020 198.61 199.27 195.50 196.47 2,887,468 -1.70(-0.86%)
Feb 11, 2020 197.08 198.60 196.29 198.17 2,234,482 +1.33(+0.68%)
Feb 10, 2020 197.47 198.17 195.83 196.84 2,475,350 -1.65(-0.83%)
Feb 07, 2020 200.29 200.95 197.05 198.49 2,651,728 -1.84(-0.92%)
Feb 06, 2020 202.29 202.43 198.50 200.32 2,319,469 -0.42(-0.21%)
Feb 05, 2020 193.65 203.08 193.65 200.75 4,239,663 +8.77(+4.57%)
Feb 04, 2020 191.08 193.75 190.83 191.98 3,193,905 +4.27(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.