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

Amgen (NQ: AMGN )

312.47 -2.25 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 223.26 226.01 220.76 223.60 4,592,390 +0.18(+0.08%)
Aug 28, 2020 223.67 224.32 218.72 223.43 14,544,732 +0.27(+0.12%)
Aug 27, 2020 222.65 226.77 221.03 223.15 4,450,491 +2.32(+1.05%)
Aug 26, 2020 219.20 221.89 216.93 220.83 3,539,358 +0.07(+0.03%)
Aug 25, 2020 214.40 220.64 212.55 220.76 7,240,603 +12.82(+6.17%)
Aug 24, 2020 209.84 210.47 206.16 207.93 1,767,005 -1.83(-0.87%)
Aug 21, 2020 210.86 210.86 207.88 209.76 2,220,274 -0.96(-0.46%)
Aug 20, 2020 211.96 212.45 209.46 210.72 1,328,628 -1.55(-0.73%)
Aug 19, 2020 212.74 215.14 210.52 212.28 2,153,182 -0.89(-0.42%)
Aug 18, 2020 214.95 215.64 211.86 213.17 1,273,101 -1.33(-0.62%)
Aug 17, 2020 212.03 216.03 212.03 214.50 1,923,183 +2.91(+1.38%)
Aug 14, 2020 211.15 211.90 210.62 211.59 1,387,699 +0.75(+0.36%)
Aug 13, 2020 211.58 212.86 210.09 210.84 1,554,285 -1.11(-0.52%)
Aug 12, 2020 205.78 213.06 205.78 211.94 2,652,299 +6.20(+3.01%)
Aug 11, 2020 208.84 209.47 205.49 205.74 2,619,172 -3.09(-1.48%)
Aug 10, 2020 210.66 211.02 207.11 208.83 1,748,596 -2.21(-1.05%)
Aug 07, 2020 213.57 213.61 209.18 211.04 1,542,294 -0.75(-0.36%)
Aug 06, 2020 211.18 212.36 209.65 211.79 1,991,327 +0.07(+0.03%)
Aug 05, 2020 213.86 215.18 211.14 211.72 1,980,352 -1.86(-0.87%)
Aug 04, 2020 215.67 215.84 211.61 213.58 2,180,792 -3.31(-1.52%)
Aug 03, 2020 214.69 218.34 214.41 216.89 2,114,339 +2.36(+1.10%)
Jul 31, 2020 215.37 215.78 209.90 214.53 3,227,378 -1.29(-0.60%)
Jul 30, 2020 216.05 217.29 214.99 215.82 2,244,162 -2.38(-1.09%)
Jul 29, 2020 219.55 221.70 215.47 218.19 3,748,483 -5.63(-2.51%)
Jul 28, 2020 223.11 226.57 222.51 223.82 2,584,047 +1.42(+0.64%)
Jul 27, 2020 216.84 223.67 216.60 222.40 2,458,663 +4.97(+2.29%)
Jul 24, 2020 220.31 220.81 215.26 217.43 2,495,293 -3.74(-1.69%)
Jul 23, 2020 227.57 227.97 220.61 221.17 2,887,367 -4.16(-1.84%)
Jul 22, 2020 227.79 227.97 224.29 225.32 1,822,651 -0.81(-0.36%)
Jul 21, 2020 226.76 228.00 225.59 226.14 2,077,580 -2.67(-1.17%)
Jul 20, 2020 228.04 230.44 226.50 228.80 1,708,027 +2.18(+0.96%)
Jul 17, 2020 225.08 227.93 223.38 226.62 2,332,316 +2.86(+1.28%)
Jul 16, 2020 221.01 223.84 219.14 223.76 1,746,049 +1.66(+0.75%)
Jul 15, 2020 223.21 223.21 219.88 222.10 1,881,932 +0.19(+0.09%)
Jul 14, 2020 212.85 222.53 210.85 221.91 2,700,464 +2.67(+1.22%)
Jul 13, 2020 219.05 223.96 218.57 219.24 2,883,306 +0.88(+0.40%)
Jul 10, 2020 219.77 220.58 216.63 218.36 1,512,527 -2.30(-1.04%)
Jul 09, 2020 219.42 222.56 218.19 220.66 1,983,998 +1.45(+0.66%)
Jul 08, 2020 221.97 222.69 218.54 219.20 2,273,801 -2.76(-1.24%)
Jul 07, 2020 222.36 227.01 221.03 221.97 2,698,335 -2.72(-1.21%)
Jul 06, 2020 228.00 232.33 222.62 224.68 3,946,552 -1.75(-0.77%)
Jul 02, 2020 221.72 229.25 221.72 226.43 3,807,093 +2.74(+1.22%)
Jul 01, 2020 206.51 224.66 203.93 223.69 7,499,555 +16.89(+8.17%)
Jun 30, 2020 204.57 208.09 203.24 206.81 2,952,896 +3.77(+1.86%)
Jun 29, 2020 204.65 205.30 201.65 203.03 2,210,534 -1.12(-0.55%)
Jun 26, 2020 206.38 207.68 203.26 204.16 4,120,844 -1.99(-0.97%)
Jun 25, 2020 202.98 206.44 202.00 206.15 2,372,563 +2.28(+1.12%)
Jun 24, 2020 206.24 207.80 202.89 203.87 2,250,491 -2.84(-1.37%)
Jun 23, 2020 205.94 209.71 204.67 206.71 2,475,646 +1.37(+0.67%)
Jun 22, 2020 207.20 208.37 204.35 205.34 2,665,346 -3.95(-1.89%)
Jun 19, 2020 204.63 209.62 202.81 209.29 6,066,874 +7.35(+3.64%)
Jun 18, 2020 198.91 202.96 197.88 201.95 2,816,869 +3.81(+1.92%)
Jun 17, 2020 200.39 200.62 196.87 198.13 3,137,614 -0.79(-0.40%)
Jun 16, 2020 195.38 200.68 195.20 198.92 2,944,609 +6.22(+3.23%)
Jun 15, 2020 189.22 193.78 187.51 192.71 2,819,044 +1.65(+0.86%)
Jun 12, 2020 193.86 194.96 187.81 191.06 2,767,530 -0.88(-0.46%)
Jun 11, 2020 199.97 201.47 191.73 191.93 4,448,653 -7.21(-3.62%)
Jun 10, 2020 198.75 201.22 197.74 199.14 3,251,869 +1.95(+0.99%)
Jun 09, 2020 198.16 200.19 196.91 197.19 2,741,277 -0.75(-0.38%)
Jun 08, 2020 195.77 198.38 194.43 197.94 2,589,546 +0.07(+0.04%)
Jun 05, 2020 192.63 198.12 191.32 197.87 4,236,833 +4.20(+2.17%)
Jun 04, 2020 193.57 195.92 192.21 193.67 2,728,968 -0.11(-0.05%)
Jun 03, 2020 195.96 196.66 191.36 193.78 4,174,058 -2.38(-1.22%)
Jun 02, 2020 197.98 198.47 195.16 196.16 3,648,315 -2.80(-1.41%)
Jun 01, 2020 200.69 202.14 197.91 198.96 2,071,908 -2.45(-1.21%)
May 29, 2020 197.28 202.17 194.71 201.40 4,848,481 +4.88(+2.48%)
May 28, 2020 198.39 198.70 194.87 196.52 2,955,089 -0.60(-0.30%)
May 27, 2020 194.93 197.40 190.67 197.12 3,344,021 +2.11(+1.08%)
May 26, 2020 199.50 200.22 194.41 195.00 2,733,123 -3.53(-1.78%)
May 22, 2020 196.56 198.83 196.06 198.54 2,662,262 +1.45(+0.73%)
May 21, 2020 200.01 200.12 196.41 197.09 2,711,617 -2.71(-1.36%)
May 20, 2020 201.03 201.77 197.84 199.80 4,236,509 +0.39(+0.19%)
May 19, 2020 203.98 204.67 199.19 199.41 4,374,167 -5.05(-2.47%)
May 18, 2020 213.64 214.28 203.24 204.46 6,422,822 -6.15(-2.92%)
May 15, 2020 205.55 210.81 205.08 210.61 3,548,542 +3.35(+1.62%)
May 14, 2020 205.49 208.12 203.62 207.26 3,815,251 +1.00(+0.49%)
May 13, 2020 204.86 212.45 204.86 206.26 2,632,351 -0.33(-0.16%)
May 12, 2020 211.35 212.94 206.45 206.59 2,572,680 -4.82(-2.28%)
May 11, 2020 202.98 212.06 202.50 211.41 2,484,421 +6.90(+3.37%)
May 08, 2020 204.62 205.30 201.70 204.51 1,761,709 +1.30(+0.64%)
May 07, 2020 206.32 207.24 202.14 203.21 2,814,519 -2.84(-1.38%)
May 06, 2020 206.68 208.74 205.27 206.05 2,274,115 +0.20(+0.10%)
May 05, 2020 201.43 207.26 199.59 205.85 2,268,327 +4.75(+2.36%)
May 04, 2020 202.44 202.85 198.66 201.10 2,337,612 -0.06(-0.03%)
May 01, 2020 202.92 206.45 198.57 201.16 3,496,779 -7.18(-3.44%)
Apr 30, 2020 205.55 209.08 201.97 208.34 6,549,627 +3.07(+1.50%)
Apr 29, 2020 208.06 208.42 204.87 205.27 3,864,022 -1.73(-0.83%)
Apr 28, 2020 211.63 213.33 206.28 206.99 2,925,689 -4.14(-1.96%)
Apr 27, 2020 206.09 211.63 204.66 211.14 2,839,179 +5.36(+2.60%)
Apr 24, 2020 203.83 206.35 201.01 205.78 2,234,659 +3.29(+1.63%)
Apr 23, 2020 199.52 205.23 199.34 202.49 3,704,672 +2.80(+1.40%)
Apr 22, 2020 203.23 203.79 198.21 199.69 3,266,869 -1.27(-0.63%)
Apr 21, 2020 204.66 205.34 199.44 200.96 3,069,034 -5.09(-2.47%)
Apr 20, 2020 203.97 208.64 202.39 206.06 3,242,633 +1.42(+0.69%)
Apr 17, 2020 206.26 206.40 199.63 204.64 3,288,722 +3.55(+1.76%)
Apr 16, 2020 195.96 202.14 194.41 201.09 3,004,906 +7.92(+4.10%)
Apr 15, 2020 195.95 196.40 190.99 193.17 3,567,500 -4.35(-2.20%)
Apr 14, 2020 192.48 198.85 191.82 197.52 3,477,373 +7.43(+3.91%)
Apr 13, 2020 188.97 190.89 187.38 190.09 2,489,394 +0.05(+0.03%)
Apr 09, 2020 189.34 191.03 187.86 190.04 2,874,331 -0.85(-0.45%)
Apr 08, 2020 181.93 191.44 180.58 190.90 3,285,620 +9.07(+4.99%)
Apr 07, 2020 185.90 187.40 180.57 181.83 2,809,921 -2.44(-1.32%)
Apr 06, 2020 184.63 185.25 180.15 184.27 4,250,849 +5.37(+3.00%)
Apr 03, 2020 180.65 182.68 176.82 178.90 2,619,541 -3.02(-1.66%)
Apr 02, 2020 169.31 182.48 169.14 181.92 4,440,535 +9.64(+5.60%)
Apr 01, 2020 172.06 175.38 169.82 172.28 3,155,191 -4.28(-2.43%)
Mar 31, 2020 177.22 180.49 174.79 176.56 3,363,261 -5.01(-2.76%)
Mar 30, 2020 174.23 182.41 174.23 181.57 3,696,102 +8.89(+5.15%)
Mar 27, 2020 169.32 179.29 168.97 172.68 4,730,308 -0.19(-0.11%)
Mar 26, 2020 168.19 173.94 165.91 172.87 5,927,696 +4.66(+2.77%)
Mar 25, 2020 172.24 175.37 165.48 168.21 6,086,116 -8.01(-4.55%)
Mar 24, 2020 166.75 176.66 165.48 176.22 6,070,088 +14.29(+8.83%)
Mar 23, 2020 164.51 167.18 154.20 161.93 5,048,006 -2.02(-1.23%)
Mar 20, 2020 173.22 175.90 161.99 163.95 6,575,837 -9.15(-5.29%)
Mar 19, 2020 175.05 181.80 170.06 173.10 5,507,661 -5.33(-2.99%)
Mar 18, 2020 172.93 183.68 171.34 178.43 6,426,522 -2.54(-1.41%)
Mar 17, 2020 167.40 183.69 166.91 180.98 6,789,211 +16.68(+10.15%)
Mar 16, 2020 160.83 178.28 159.34 164.30 5,663,473 -11.71(-6.66%)
Mar 13, 2020 165.26 176.94 164.19 176.01 7,927,058 +17.30(+10.90%)
Mar 12, 2020 160.80 170.93 158.30 158.72 5,628,858 -16.22(-9.27%)
Mar 11, 2020 175.05 177.60 170.53 174.94 4,337,332 -5.16(-2.87%)
Mar 10, 2020 177.11 180.37 169.54 180.10 4,511,087 +7.34(+4.25%)
Mar 09, 2020 172.22 177.34 166.13 172.76 4,668,086 -10.69(-5.83%)
Mar 06, 2020 177.64 184.29 177.51 183.46 3,560,046 -1.28(-0.69%)
Mar 05, 2020 180.85 188.46 180.78 184.74 3,657,480 -2.60(-1.39%)
Mar 04, 2020 182.48 187.50 180.82 187.34 4,455,361 +9.31(+5.23%)
Mar 03, 2020 183.19 188.26 176.50 178.03 4,564,243 -6.78(-3.67%)
Mar 02, 2020 174.10 184.96 173.06 184.81 4,872,919 +10.86(+6.24%)
Feb 28, 2020 172.49 176.80 169.99 173.95 6,104,379 -3.28(-1.85%)
Feb 27, 2020 187.18 187.49 176.99 177.23 4,673,364 -9.62(-5.15%)
Feb 26, 2020 188.28 188.73 184.65 186.85 3,805,160 +3.62(+1.98%)
Feb 25, 2020 189.93 191.22 182.74 183.22 4,494,606 -6.53(-3.44%)
Feb 24, 2020 191.50 195.08 187.91 189.75 3,498,672 -4.28(-2.20%)
Feb 21, 2020 193.55 194.91 192.46 194.03 2,350,859 +0.57(+0.29%)
Feb 20, 2020 194.39 194.63 190.30 193.47 1,880,728 -0.71(-0.37%)
Feb 19, 2020 194.16 195.13 193.39 194.18 1,496,583 +1.11(+0.57%)
Feb 18, 2020 195.22 195.39 192.40 193.07 2,223,409 -1.56(-0.80%)
Feb 14, 2020 194.15 194.64 192.77 194.63 1,850,810 +0.38(+0.20%)
Feb 13, 2020 195.95 197.28 194.06 194.25 2,234,482 -2.06(-1.05%)
Feb 12, 2020 198.44 199.10 195.34 196.30 2,889,919 -1.69(-0.86%)
Feb 11, 2020 196.91 198.43 196.12 198.00 2,236,378 +1.33(+0.68%)
Feb 10, 2020 197.30 198.00 195.66 196.67 2,477,451 -1.65(-0.83%)
Feb 07, 2020 200.12 200.78 196.88 198.32 2,653,979 -1.83(-0.92%)
Feb 06, 2020 202.12 202.26 198.33 200.15 2,321,437 -0.42(-0.21%)
Feb 05, 2020 193.49 202.91 193.49 200.58 4,243,261 +8.76(+4.57%)
Feb 04, 2020 190.92 193.58 190.67 191.82 3,196,616 +4.26(+2.27%)
Feb 03, 2020 187.13 189.92 186.41 187.55 2,966,568 +0.72(+0.38%)
Jan 31, 2020 189.18 189.46 181.61 186.84 6,902,241 -8.73(-4.47%)
Jan 30, 2020 195.44 196.28 193.11 195.57 2,984,279 -0.87(-0.44%)
Jan 29, 2020 195.01 197.97 194.57 196.43 2,313,847 +2.00(+1.03%)
Jan 28, 2020 193.34 196.04 192.72 194.44 2,432,938 +1.63(+0.85%)
Jan 27, 2020 193.43 194.51 191.26 192.80 3,286,679 -2.28(-1.17%)
Jan 24, 2020 203.91 203.98 194.14 195.09 5,805,196 -8.17(-4.02%)
Jan 23, 2020 205.00 205.00 201.55 203.26 2,415,292 -1.48(-0.72%)
Jan 22, 2020 206.47 207.29 203.88 204.74 2,310,680 -0.74(-0.36%)
Jan 21, 2020 208.38 209.28 205.18 205.47 3,577,988 -3.36(-1.61%)
Jan 17, 2020 209.37 209.40 206.91 208.84 2,986,665 +0.86(+0.41%)
Jan 16, 2020 209.43 210.88 207.42 207.98 2,410,833 -1.04(-0.50%)
Jan 15, 2020 208.13 209.79 207.59 209.02 2,220,994 +1.47(+0.71%)
Jan 14, 2020 203.91 208.13 203.37 207.55 2,589,173 +2.66(+1.30%)
Jan 13, 2020 206.04 206.10 203.04 204.88 2,317,781 -1.16(-0.56%)
Jan 10, 2020 206.41 208.35 205.48 206.04 2,055,558 -0.58(-0.28%)
Jan 09, 2020 207.28 207.28 205.79 206.62 1,883,664 +0.61(+0.30%)
Jan 08, 2020 205.76 207.18 204.62 206.01 2,560,949 +0.16(+0.08%)
Jan 07, 2020 206.95 207.55 205.46 205.85 1,756,453 -1.95(-0.94%)
Jan 06, 2020 205.12 207.94 204.57 207.81 2,084,725 +1.58(+0.77%)
Jan 03, 2020 205.09 207.77 204.30 206.22 2,172,814 -1.41(-0.68%)
Jan 02, 2020 210.14 210.31 206.66 207.63 2,414,482 -0.84(-0.40%)
Dec 31, 2019 207.79 208.81 206.25 208.47 2,021,677 +0.69(+0.33%)
Dec 30, 2019 208.76 210.12 207.03 207.78 1,681,868 -1.09(-0.52%)
Dec 27, 2019 209.48 210.13 207.69 208.87 1,254,543 -0.32(-0.15%)
Dec 26, 2019 209.90 210.69 208.69 209.19 1,270,053 -0.37(-0.18%)
Dec 24, 2019 209.99 210.23 209.03 209.56 708,621 -0.61(-0.29%)
Dec 23, 2019 210.99 211.01 208.92 210.17 1,949,889 -0.03(-0.01%)
Dec 20, 2019 211.50 211.50 208.15 210.19 5,890,073 +1.06(+0.50%)
Dec 19, 2019 209.95 210.40 207.49 209.14 2,394,622 -0.09(-0.04%)
Dec 18, 2019 209.46 210.33 208.42 209.22 3,418,982 -0.78(-0.37%)
Dec 17, 2019 210.64 211.86 208.65 210.00 2,754,994 -0.31(-0.15%)
Dec 16, 2019 207.11 211.46 207.11 210.31 3,524,202 +5.59(+2.73%)
Dec 13, 2019 203.74 205.92 203.34 204.73 2,360,261 +0.65(+0.32%)
Dec 12, 2019 202.86 205.16 202.41 204.08 2,141,047 +1.71(+0.85%)
Dec 11, 2019 202.38 203.20 201.52 202.37 2,028,376 +0.15(+0.07%)
Dec 10, 2019 200.56 203.33 200.21 202.22 1,728,467 +0.88(+0.44%)
Dec 09, 2019 203.19 203.27 201.17 201.34 2,159,949 -0.82(-0.41%)
Dec 06, 2019 202.95 203.22 201.66 202.16 2,151,884 +0.31(+0.15%)
Dec 05, 2019 202.09 202.15 200.16 201.85 2,409,386 -0.41(-0.20%)
Dec 04, 2019 201.26 203.13 200.63 202.25 2,206,973 +0.96(+0.48%)
Dec 03, 2019 200.18 201.65 199.57 201.29 2,235,952 -0.61(-0.30%)
Dec 02, 2019 202.82 203.91 201.17 201.91 1,889,085 -1.07(-0.53%)
Nov 29, 2019 202.47 203.63 202.14 202.98 1,093,461 +0.16(+0.08%)
Nov 27, 2019 202.92 203.47 200.50 202.82 1,826,713 +0.13(+0.06%)
Nov 26, 2019 202.34 203.13 200.64 202.69 3,816,949 -0.13(-0.06%)
Nov 25, 2019 199.83 203.91 199.83 202.82 3,049,766 +3.29(+1.65%)
Nov 22, 2019 197.24 199.65 197.02 199.54 2,283,941 +2.52(+1.28%)
Nov 21, 2019 196.41 197.86 194.59 197.01 3,075,099 +2.00(+1.02%)
Nov 20, 2019 194.04 195.91 192.96 195.02 4,075,363 +0.87(+0.45%)
Nov 19, 2019 191.32 194.30 190.86 194.14 2,950,637 +3.31(+1.74%)
Nov 18, 2019 191.17 191.63 189.57 190.83 2,589,686 -0.16(-0.09%)
Nov 15, 2019 189.90 191.06 187.84 191.00 2,345,691 +2.04(+1.08%)
Nov 14, 2019 188.71 189.16 184.67 188.95 3,179,174 +0.24(+0.13%)
Nov 13, 2019 189.37 190.45 187.74 188.71 2,734,291 -1.41(-0.74%)
Nov 12, 2019 190.12 193.51 188.88 190.12 3,148,143 +0.52(+0.28%)
Nov 11, 2019 189.20 190.18 187.88 189.60 1,588,099 -0.35(-0.19%)
Nov 08, 2019 187.46 190.07 186.81 189.95 2,409,469 +2.68(+1.43%)
Nov 07, 2019 186.34 187.72 185.09 187.27 2,908,102 +1.37(+0.73%)
Nov 06, 2019 185.09 187.78 185.09 185.90 2,956,896 +1.13(+0.61%)
Nov 05, 2019 185.49 188.56 183.15 184.77 3,505,646 +0.58(+0.31%)
Nov 04, 2019 187.90 188.86 184.14 184.19 3,071,852 -3.04(-1.62%)
Nov 01, 2019 184.06 188.46 183.84 187.23 4,289,994 +4.04(+2.20%)
Oct 31, 2019 180.49 183.56 180.06 183.20 3,789,937 +2.04(+1.12%)
Oct 30, 2019 177.27 181.26 175.39 181.16 4,415,706 +1.62(+0.90%)
Oct 29, 2019 176.33 181.48 176.02 179.54 5,191,499 +3.42(+1.94%)
Oct 28, 2019 174.54 176.95 174.12 176.12 1,923,757 +1.68(+0.97%)
Oct 25, 2019 174.04 175.00 173.11 174.43 1,538,293 -0.01(-0.01%)
Oct 24, 2019 175.21 175.51 173.24 174.44 1,449,744 -0.22(-0.13%)
Oct 23, 2019 175.45 176.87 174.43 174.67 2,149,277 -1.30(-0.74%)
Oct 22, 2019 175.79 177.02 174.58 175.96 2,532,143 +1.63(+0.94%)
Oct 21, 2019 174.88 174.91 172.49 174.33 1,877,547 +0.18(+0.10%)
Oct 18, 2019 175.34 175.35 172.51 174.15 2,378,505 -0.72(-0.41%)
Oct 17, 2019 173.18 175.89 173.12 174.87 1,626,949 -0.38(-0.22%)
Oct 16, 2019 175.38 176.09 173.69 175.25 2,218,945 -0.57(-0.32%)
Oct 15, 2019 174.79 175.94 174.05 175.82 1,749,297 +1.52(+0.87%)
Oct 14, 2019 172.89 176.02 172.87 174.30 1,989,992 +1.79(+1.04%)
Oct 11, 2019 172.01 175.16 171.80 172.50 2,883,704 +1.82(+1.07%)
Oct 10, 2019 170.10 171.26 169.25 170.68 1,537,234 +1.71(+1.01%)
Oct 09, 2019 170.68 170.68 168.34 168.97 1,514,039 +0.52(+0.31%)
Oct 08, 2019 168.85 170.10 167.48 168.45 2,384,492 -0.94(-0.55%)
Oct 07, 2019 167.12 170.80 167.05 169.38 2,596,143 +1.36(+0.81%)
Oct 04, 2019 165.92 168.39 165.92 168.03 2,516,329 +2.55(+1.54%)
Oct 03, 2019 162.88 165.52 162.36 165.47 2,308,837 +2.93(+1.80%)
Oct 02, 2019 166.30 166.30 162.18 162.54 2,699,665 -3.42(-2.06%)
Oct 01, 2019 165.44 168.27 165.03 165.96 2,713,700 -0.27(-0.16%)
Sep 30, 2019 165.63 168.96 164.68 166.24 2,981,074 -1.23(-0.73%)
Sep 27, 2019 168.00 169.11 166.52 167.47 2,060,603 -0.38(-0.23%)
Sep 26, 2019 168.30 168.64 165.87 167.84 2,212,523 -0.58(-0.35%)
Sep 25, 2019 169.74 170.38 168.31 168.43 2,102,601 -0.42(-0.25%)
Sep 24, 2019 170.94 171.64 168.04 168.85 2,705,879 -1.04(-0.61%)
Sep 23, 2019 169.88 170.79 169.50 169.89 2,039,698 +0.70(+0.42%)
Sep 20, 2019 168.38 171.23 168.16 169.19 8,040,451 +1.11(+0.66%)
Sep 19, 2019 168.14 168.69 167.11 168.08 1,734,676 +0.52(+0.31%)
Sep 18, 2019 168.69 169.09 166.02 167.55 2,225,797 -1.44(-0.85%)
Sep 17, 2019 166.69 169.05 166.69 169.00 2,869,103 +2.27(+1.36%)
Sep 16, 2019 168.51 168.51 166.24 166.73 1,859,355 -1.19(-0.71%)
Sep 13, 2019 167.01 168.95 166.94 167.92 2,827,247 +1.26(+0.76%)
Sep 12, 2019 168.46 169.09 166.57 166.66 5,177,649 -1.58(-0.94%)
Sep 11, 2019 169.35 170.49 167.66 168.24 3,347,033 -0.88(-0.52%)
Sep 10, 2019 172.51 173.51 167.83 169.12 5,664,573 -4.70(-2.70%)
Sep 09, 2019 173.99 174.35 170.77 173.82 5,067,325 -4.63(-2.59%)
Sep 06, 2019 179.24 179.85 177.05 178.45 2,779,637 +0.07(+0.04%)
Sep 05, 2019 177.51 179.09 176.94 178.39 1,961,774 +1.14(+0.64%)
Sep 04, 2019 177.57 178.15 174.39 177.24 2,253,264 +0.69(+0.39%)
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.