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

Amgen (NQ: AMGN )

268.93 +6.18 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2017 142.02 143.69 142.02 142.89 3,564,135 +0.51(+0.36%)
Oct 30, 2017 143.12 144.18 141.56 142.38 3,127,516 -0.56(-0.39%)
Oct 27, 2017 143.00 143.88 141.32 142.94 4,265,554 -1.01(-0.70%)
Oct 26, 2017 139.35 144.71 138.38 143.95 7,355,489 -0.80(-0.55%)
Oct 25, 2017 146.06 146.82 143.99 144.75 4,966,091 -2.34(-1.59%)
Oct 24, 2017 147.82 148.05 144.53 147.09 4,230,272 -0.13(-0.09%)
Oct 23, 2017 149.44 149.75 147.09 147.22 3,152,899 -1.98(-1.33%)
Oct 20, 2017 150.13 150.72 147.84 149.21 3,898,368 -0.95(-0.63%)
Oct 19, 2017 151.68 152.49 149.44 150.15 3,143,568 -1.76(-1.16%)
Oct 18, 2017 153.19 154.00 151.55 151.91 3,163,292 +0.07(+0.05%)
Oct 17, 2017 148.45 152.55 147.71 151.84 4,602,328 +3.50(+2.36%)
Oct 16, 2017 149.21 150.22 147.77 148.34 2,711,741 -0.91(-0.61%)
Oct 13, 2017 148.94 149.52 148.43 149.25 2,859,192 +0.20(+0.14%)
Oct 12, 2017 149.56 150.37 148.46 149.04 2,726,590 -1.13(-0.76%)
Oct 11, 2017 151.10 151.28 148.98 150.18 4,013,621 -1.34(-0.88%)
Oct 10, 2017 151.25 152.16 150.43 151.51 2,497,038 +0.27(+0.18%)
Oct 09, 2017 151.65 152.37 150.38 151.25 1,863,300 -0.29(-0.19%)
Oct 06, 2017 152.06 153.51 151.02 151.54 2,492,238 -0.84(-0.55%)
Oct 05, 2017 154.17 154.95 150.31 152.38 5,526,145 -1.42(-0.92%)
Oct 04, 2017 152.13 153.90 151.70 153.80 2,035,870 +1.11(+0.73%)
Oct 03, 2017 153.36 153.50 151.38 152.69 1,857,732 +0.05(+0.03%)
Oct 02, 2017 152.53 153.09 151.33 152.64 3,289,611 +0.59(+0.39%)
Sep 29, 2017 151.44 152.13 149.38 152.05 3,699,905 +0.81(+0.53%)
Sep 28, 2017 150.29 153.17 150.16 151.25 3,159,800 +0.47(+0.31%)
Sep 27, 2017 150.91 152.40 149.97 150.77 2,987,925 -0.59(-0.39%)
Sep 26, 2017 152.10 152.95 151.20 151.36 2,829,937 -0.56(-0.37%)
Sep 25, 2017 151.29 153.34 151.29 151.92 3,121,202 +0.43(+0.29%)
Sep 22, 2017 151.26 152.35 150.05 151.49 2,790,425 -0.72(-0.47%)
Sep 21, 2017 153.58 154.10 152.09 152.21 2,553,255 -1.25(-0.81%)
Sep 20, 2017 151.75 153.76 151.21 153.46 3,292,858 +1.51(+0.99%)
Sep 19, 2017 152.35 152.86 151.53 151.95 2,533,473 -0.12(-0.08%)
Sep 18, 2017 153.15 153.77 151.78 152.07 2,996,602 -0.81(-0.53%)
Sep 15, 2017 154.67 154.67 151.94 152.88 6,559,047 -1.61(-1.04%)
Sep 14, 2017 153.62 155.84 153.16 154.49 2,842,859 -0.21(-0.14%)
Sep 13, 2017 154.87 155.71 153.08 154.70 3,717,032 -1.06(-0.68%)
Sep 12, 2017 155.80 152.32 155.76 4,774,993 +3.68(+2.42%)
Sep 11, 2017 148.86 152.26 148.86 152.09 4,647,280 +4.77(+3.24%)
Sep 08, 2017 147.55 148.96 146.40 147.31 2,445,020 -0.06(-0.04%)
Sep 07, 2017 145.57 149.05 144.57 147.37 3,660,381 +1.90(+1.31%)
Sep 06, 2017 144.83 146.04 143.82 145.47 2,749,598 +1.34(+0.93%)
Sep 05, 2017 145.16 145.57 143.01 144.13 2,403,316 -1.61(-1.10%)
Sep 01, 2017 145.28 146.57 144.59 145.74 2,982,560 +0.77(+0.53%)
Aug 31, 2017 141.69 145.68 141.69 144.97 4,877,245 +3.36(+2.37%)
Aug 30, 2017 140.42 142.78 139.89 141.61 2,834,118 +1.16(+0.82%)
Aug 29, 2017 139.18 140.55 138.92 140.46 1,818,435 +0.37(+0.26%)
Aug 28, 2017 139.34 140.78 138.85 140.09 2,893,157 +1.66(+1.20%)
Aug 25, 2017 139.31 139.92 138.24 138.43 1,852,562 -0.17(-0.12%)
Aug 24, 2017 138.05 139.20 137.47 138.60 2,357,336 +0.78(+0.56%)
Aug 23, 2017 138.36 138.59 137.63 137.82 1,568,794 -0.87(-0.63%)
Aug 22, 2017 137.71 139.40 137.68 138.69 2,370,957 +1.56(+1.14%)
Aug 21, 2017 136.57 137.53 136.20 137.14 1,880,169 +0.71(+0.52%)
Aug 18, 2017 136.49 137.36 135.80 136.43 2,135,998 -0.42(-0.31%)
Aug 17, 2017 139.20 139.45 136.84 136.85 3,225,666 -2.92(-2.09%)
Aug 16, 2017 138.85 140.79 138.75 139.77 1,984,952 +1.10(+0.79%)
Aug 15, 2017 139.53 139.82 138.44 138.67 2,398,828 -0.39(-0.28%)
Aug 14, 2017 137.94 139.39 137.68 139.06 2,365,035 +1.81(+1.32%)
Aug 11, 2017 138.22 138.22 136.70 137.25 1,940,106 +0.26(+0.19%)
Aug 10, 2017 139.38 139.87 136.57 136.99 4,251,316 -3.60(-2.56%)
Aug 09, 2017 140.22 141.09 139.85 140.58 2,434,701 -0.11(-0.08%)
Aug 08, 2017 140.92 141.68 140.12 140.70 2,870,575 -0.72(-0.51%)
Aug 07, 2017 140.84 141.47 140.35 141.42 1,473,788 +0.59(+0.42%)
Aug 04, 2017 141.17 141.61 140.06 140.83 2,364,888 -0.27(-0.19%)
Aug 03, 2017 140.56 141.52 140.35 141.09 2,130,622 -0.23(-0.16%)
Aug 02, 2017 140.60 141.43 140.31 141.32 2,727,186 +0.27(+0.19%)
Aug 01, 2017 141.60 141.85 140.67 141.05 2,553,740 -0.31(-0.22%)
Jul 31, 2017 141.36 143.21 141.15 141.36 2,993,345 -0.02(-0.02%)
Jul 28, 2017 139.31 141.81 139.09 141.39 3,041,137 +1.94(+1.39%)
Jul 27, 2017 141.76 142.15 138.14 139.45 6,818,377 -3.03(-2.13%)
Jul 26, 2017 142.58 144.88 141.92 142.48 6,722,587 -4.05(-2.76%)
Jul 25, 2017 147.47 147.91 146.09 146.53 4,122,060 -0.14(-0.09%)
Jul 24, 2017 145.96 146.99 144.72 146.67 3,090,100 +0.69(+0.47%)
Jul 21, 2017 145.21 146.25 145.13 145.98 3,301,910 +0.72(+0.50%)
Jul 20, 2017 145.04 146.40 144.99 145.26 3,749,465 +0.11(+0.08%)
Jul 19, 2017 144.27 145.16 142.99 145.15 3,013,046 +1.38(+0.96%)
Jul 18, 2017 143.10 143.89 142.68 143.77 2,247,195 +0.06(+0.05%)
Jul 17, 2017 143.25 144.91 143.12 143.70 3,323,769 +0.22(+0.15%)
Jul 14, 2017 142.11 143.93 141.28 143.48 3,358,615 +1.69(+1.19%)
Jul 13, 2017 140.37 142.73 140.21 141.79 3,703,089 +1.43(+1.02%)
Jul 12, 2017 140.71 141.14 139.87 140.36 2,440,272 -0.04(-0.03%)
Jul 11, 2017 141.09 141.30 139.38 140.40 2,713,332 +0.91(+0.65%)
Jul 10, 2017 139.00 139.77 138.52 139.49 2,556,140 +0.62(+0.45%)
Jul 07, 2017 139.04 139.35 138.19 138.87 3,225,645 -0.24(-0.17%)
Jul 06, 2017 140.22 140.63 138.77 139.10 3,168,102 -2.06(-1.46%)
Jul 05, 2017 139.87 141.26 139.26 141.16 3,493,640 +1.18(+0.84%)
Jul 03, 2017 139.84 141.22 139.84 139.98 1,722,189 +0.46(+0.33%)
Jun 30, 2017 140.63 141.15 139.34 139.51 3,327,590 -0.29(-0.21%)
Jun 29, 2017 141.35 141.53 138.53 139.81 3,076,056 -1.20(-0.85%)
Jun 28, 2017 138.86 141.39 138.38 141.00 3,567,893 +2.61(+1.88%)
Jun 27, 2017 140.16 140.88 138.33 138.40 3,630,792 -2.28(-1.62%)
Jun 26, 2017 140.46 141.53 139.66 140.68 3,749,844 +0.95(+0.68%)
Jun 23, 2017 138.49 139.73 17,737,752 -1.07(-0.76%)
Jun 22, 2017 139.69 142.12 139.41 140.80 7,093,095 +2.00(+1.44%)
Jun 21, 2017 135.44 139.13 134.76 138.80 6,777,150 +4.10(+3.04%)
Jun 20, 2017 134.01 136.66 133.49 134.70 4,762,497 +0.97(+0.73%)
Jun 19, 2017 132.12 133.84 131.79 133.73 3,756,536 +2.16(+1.64%)
Jun 16, 2017 132.72 132.93 130.52 131.57 7,267,749 -1.37(-1.03%)
Jun 15, 2017 133.04 133.58 131.67 132.94 4,425,571 -0.80(-0.60%)
Jun 14, 2017 133.14 134.37 132.82 133.74 3,203,309 +0.54(+0.41%)
Jun 13, 2017 133.23 133.73 132.66 133.20 3,170,382 -0.36(-0.27%)
Jun 12, 2017 133.66 135.47 132.26 133.56 5,363,221 +0.66(+0.50%)
Jun 09, 2017 131.84 134.58 131.74 132.90 5,045,169 +1.14(+0.87%)
Jun 08, 2017 131.21 132.17 130.75 131.75 4,388,784 +0.80(+0.61%)
Jun 07, 2017 129.46 131.27 129.41 130.95 4,408,883 +1.73(+1.34%)
Jun 06, 2017 129.71 130.35 128.99 129.23 3,706,512 -0.56(-0.43%)
Jun 05, 2017 129.84 130.51 128.21 129.79 5,692,394 +0.87(+0.67%)
Jun 02, 2017 127.40 129.30 127.18 128.92 4,099,461 +2.36(+1.86%)
Jun 01, 2017 125.88 126.99 125.75 126.56 3,709,972 +0.81(+0.64%)
May 31, 2017 124.48 125.86 124.48 125.75 4,803,715 +1.13(+0.90%)
May 30, 2017 125.57 125.85 124.39 124.63 3,353,884 -0.94(-0.75%)
May 26, 2017 126.04 126.47 125.39 125.57 3,372,082 -0.34(-0.27%)
May 25, 2017 125.71 126.40 125.25 125.91 3,661,312 +0.67(+0.54%)
May 24, 2017 125.37 125.55 124.58 125.23 3,295,545 +0.43(+0.34%)
May 23, 2017 123.65 125.21 123.26 124.80 4,421,945 +0.85(+0.69%)
May 22, 2017 124.42 125.24 123.49 123.95 8,531,850 -2.83(-2.23%)
May 19, 2017 127.66 128.46 126.66 126.78 3,181,616 -1.17(-0.92%)
May 18, 2017 127.48 128.63 126.60 127.96 2,670,515 +0.73(+0.57%)
May 17, 2017 128.61 129.03 127.14 127.23 3,793,593 -2.37(-1.83%)
May 16, 2017 129.42 130.00 129.17 129.60 2,815,932 +0.02(+0.01%)
May 15, 2017 128.70 129.73 128.56 129.58 4,096,923 +0.73(+0.57%)
May 12, 2017 129.07 129.11 128.24 128.85 3,364,738 +0.11(+0.09%)
May 11, 2017 128.56 129.10 127.30 128.74 4,364,396 -0.35(-0.27%)
May 10, 2017 131.29 131.48 128.44 129.09 6,465,929 -2.18(-1.66%)
May 09, 2017 131.23 131.96 130.95 131.27 2,866,727 +0.15(+0.12%)
May 08, 2017 131.68 131.74 130.66 131.12 2,849,749 -0.63(-0.48%)
May 05, 2017 132.55 132.55 130.62 131.74 3,693,423 -0.39(-0.29%)
May 04, 2017 132.03 132.55 131.51 132.13 3,162,563 +0.39(+0.29%)
May 03, 2017 131.75 131.96 131.09 131.74 3,549,918 +0.26(+0.20%)
May 02, 2017 131.82 131.85 130.62 131.49 4,647,687 +0.72(+0.55%)
May 01, 2017 131.64 132.25 130.65 130.77 3,135,936 -0.58(-0.44%)
Apr 28, 2017 130.60 131.48 129.91 131.35 3,658,325 +0.48(+0.37%)
Apr 27, 2017 128.78 131.44 128.68 130.87 7,086,428 -1.52(-1.15%)
Apr 26, 2017 133.19 133.19 132.17 132.38 5,185,164 -0.07(-0.06%)
Apr 25, 2017 131.51 132.94 131.41 132.46 4,388,453 +1.25(+0.96%)
Apr 24, 2017 130.69 131.57 130.21 131.20 4,349,907 +2.19(+1.70%)
Apr 21, 2017 130.41 130.87 128.88 129.01 3,614,513 -1.31(-1.01%)
Apr 20, 2017 129.52 130.91 129.49 130.32 2,573,470 +0.63(+0.48%)
Apr 19, 2017 130.37 130.80 129.59 129.69 2,914,644 +0.01(+0.01%)
Apr 18, 2017 130.23 130.23 128.90 129.68 3,148,475 -0.69(-0.53%)
Apr 17, 2017 129.75 130.70 129.69 130.38 2,940,525 +0.40(+0.31%)
Apr 13, 2017 131.32 131.60 129.75 129.97 3,194,077 -1.16(-0.88%)
Apr 12, 2017 131.96 131.97 130.41 131.13 2,796,035 -0.05(-0.04%)
Apr 11, 2017 131.00 131.41 129.93 131.18 2,474,770 +0.26(+0.20%)
Apr 10, 2017 131.77 132.09 130.78 130.92 2,203,368 -0.47(-0.36%)
Apr 07, 2017 131.02 132.09 130.49 131.40 2,740,964 +0.91(+0.70%)
Apr 06, 2017 130.45 131.45 129.97 130.49 3,760,302 +0.01(+0.01%)
Apr 05, 2017 131.31 132.51 130.04 130.48 4,404,496 -1.70(-1.29%)
Apr 04, 2017 131.72 132.29 131.19 132.18 2,784,547 +0.38(+0.29%)
Apr 03, 2017 132.40 132.72 131.51 131.81 3,789,872 -0.14(-0.11%)
Mar 31, 2017 132.15 133.09 131.77 131.95 3,496,281 -0.25(-0.19%)
Mar 30, 2017 131.95 132.54 131.26 132.20 2,812,968 +1.06(+0.81%)
Mar 29, 2017 132.27 132.88 131.04 131.14 5,061,609 -1.33(-1.00%)
Mar 28, 2017 131.98 133.71 131.68 132.47 8,115,054 -0.16(-0.12%)
Mar 27, 2017 132.51 133.99 131.09 132.63 5,886,303 -0.67(-0.50%)
Mar 24, 2017 134.06 134.25 132.76 133.29 3,948,574 -0.24(-0.18%)
Mar 23, 2017 134.69 135.13 133.16 133.53 5,510,898 -1.13(-0.84%)
Mar 22, 2017 135.06 135.10 133.98 134.67 6,304,582 +0.48(+0.36%)
Mar 21, 2017 136.76 136.76 133.90 134.19 6,120,794 -1.92(-1.41%)
Mar 20, 2017 136.42 136.49 134.92 136.11 7,251,013 +0.51(+0.37%)
Mar 17, 2017 134.60 138.00 133.46 135.60 29,763,452 -9.25(-6.39%)
Mar 16, 2017 146.05 146.24 143.17 144.85 7,477,877 -2.00(-1.36%)
Mar 15, 2017 145.01 148.15 145.01 146.85 5,218,983 +2.00(+1.38%)
Mar 14, 2017 145.10 146.02 144.47 144.86 3,415,159 -0.75(-0.51%)
Mar 13, 2017 146.31 146.37 145.02 145.61 3,147,035 -0.31(-0.22%)
Mar 10, 2017 144.34 146.31 144.05 145.92 5,706,354 +2.03(+1.41%)
Mar 09, 2017 143.19 144.05 142.41 143.89 3,115,143 +0.92(+0.64%)
Mar 08, 2017 142.55 143.76 142.53 142.98 2,885,956 +0.32(+0.23%)
Mar 07, 2017 142.67 143.63 141.77 142.66 4,138,983 -1.67(-1.16%)
Mar 06, 2017 144.40 145.04 143.28 144.33 4,078,275 -0.59(-0.41%)
Mar 03, 2017 143.52 145.19 142.79 144.92 3,607,009 +1.71(+1.20%)
Mar 02, 2017 142.93 143.85 142.22 143.21 4,343,254 -0.14(-0.10%)
Mar 01, 2017 143.15 144.50 141.35 143.35 4,391,960 +1.38(+0.97%)
Feb 28, 2017 141.11 143.35 141.08 141.97 4,187,243 +0.32(+0.23%)
Feb 27, 2017 140.11 141.76 139.70 141.65 3,544,289 +1.26(+0.90%)
Feb 24, 2017 139.37 140.52 138.72 140.39 3,329,005 +0.44(+0.32%)
Feb 23, 2017 138.93 139.94 138.24 139.94 2,724,558 +1.13(+0.81%)
Feb 22, 2017 140.50 138.24 138.82 3,207,760 -0.43(-0.31%)
Feb 21, 2017 139.01 139.53 138.22 139.25 4,900,470 -0.12(-0.09%)
Feb 17, 2017 139.37 139.37 139.37 0 +0.95(+0.69%)
Feb 16, 2017 137.97 138.47 136.96 138.42 3,307,975 +0.26(+0.19%)
Feb 15, 2017 134.56 138.33 134.31 138.16 5,046,584 +3.01(+2.23%)
Feb 14, 2017 134.36 135.17 133.16 135.15 3,875,039 +0.31(+0.23%)
Feb 13, 2017 134.89 135.32 134.05 134.84 4,477,245 +0.74(+0.55%)
Feb 10, 2017 134.03 134.43 133.41 134.10 3,669,884 +0.34(+0.25%)
Feb 09, 2017 132.39 134.02 132.19 133.76 5,360,253 -0.52(-0.39%)
Feb 08, 2017 132.99 134.47 132.84 134.28 4,367,746 +1.04(+0.78%)
Feb 07, 2017 133.39 133.96 132.27 133.24 4,486,009 +0.19(+0.14%)
Feb 06, 2017 132.73 133.30 131.89 133.05 5,495,052 -0.76(-0.57%)
Feb 03, 2017 132.67 134.07 131.68 133.81 9,222,963 +6.35(+4.98%)
Feb 02, 2017 127.58 127.75 125.33 127.46 5,558,959 -0.07(-0.06%)
Feb 01, 2017 126.67 127.60 125.44 127.53 4,912,334 +2.39(+1.91%)
Jan 31, 2017 122.76 125.37 122.33 125.14 4,188,473 +1.80(+1.46%)
Jan 30, 2017 125.48 125.54 122.82 123.35 4,700,382 -2.18(-1.74%)
Jan 27, 2017 122.39 125.80 122.03 125.53 6,116,208 +3.34(+2.73%)
Jan 26, 2017 123.80 124.44 122.12 122.19 4,214,613 -0.90(-0.73%)
Jan 25, 2017 121.83 123.66 121.22 123.08 4,360,111 +1.80(+1.48%)
Jan 24, 2017 122.06 122.20 120.11 121.29 3,790,507 -0.69(-0.57%)
Jan 23, 2017 123.17 123.44 121.73 121.98 3,077,567 -1.56(-1.26%)
Jan 20, 2017 123.57 124.08 122.86 123.54 3,840,323 +0.70(+0.57%)
Jan 19, 2017 123.91 124.36 122.41 122.84 3,220,086 -1.57(-1.27%)
Jan 18, 2017 124.35 124.55 123.41 124.42 3,045,769 +0.78(+0.63%)
Jan 17, 2017 123.92 124.70 122.63 123.64 4,262,811 -1.05(-0.85%)
Jan 13, 2017 124.70 124.70 124.70 0 +0.61(+0.49%)
Jan 12, 2017 124.15 124.72 123.45 124.09 4,049,760 -1.01(-0.80%)
Jan 11, 2017 127.12 127.12 123.44 125.10 6,030,852 -1.71(-1.35%)
Jan 10, 2017 126.59 127.10 125.59 126.81 4,161,773 -0.06(-0.05%)
Jan 09, 2017 125.41 126.95 125.11 126.87 5,316,078 +1.65(+1.31%)
Jan 06, 2017 127.70 128.59 125.14 125.22 12,393,833 +3.04(+2.48%)
Jan 05, 2017 121.98 122.53 121.02 122.19 4,290,688 +0.09(+0.07%)
Jan 04, 2017 121.48 122.78 121.22 122.10 4,939,292 +1.71(+1.42%)
Jan 03, 2017 118.10 120.61 117.51 120.39 4,553,332 +3.61(+3.09%)
Dec 30, 2016 116.78 116.78 116.78 0 -1.25(-1.06%)
Dec 29, 2016 117.71 118.77 117.71 118.04 2,072,632 +0.09(+0.07%)
Dec 28, 2016 118.72 119.13 117.70 117.95 2,258,561 -0.55(-0.46%)
Dec 27, 2016 118.03 119.90 118.03 118.50 2,429,804 +0.65(+0.55%)
Dec 23, 2016 117.85 117.85 117.85 0 +0.95(+0.81%)
Dec 22, 2016 116.86 117.10 115.91 116.90 2,279,679 +0.15(+0.13%)
Dec 21, 2016 117.47 117.91 116.38 116.75 3,119,170 -0.84(-0.71%)
Dec 20, 2016 117.27 118.20 116.99 117.59 3,274,484 -0.42(-0.35%)
Dec 19, 2016 119.61 120.09 117.58 118.00 3,773,282 -1.30(-1.09%)
Dec 16, 2016 120.54 120.78 118.86 119.31 7,958,688 -0.81(-0.68%)
Dec 15, 2016 119.15 120.19 118.83 120.12 3,693,887 +1.36(+1.14%)
Dec 14, 2016 118.34 119.45 117.75 118.76 4,002,165 +0.26(+0.22%)
Dec 13, 2016 117.26 119.78 117.05 118.51 5,326,905 +2.08(+1.79%)
Dec 12, 2016 114.15 116.65 114.05 116.42 4,143,946 +1.85(+1.61%)
Dec 09, 2016 113.02 115.48 112.62 114.58 5,806,744 +2.28(+2.03%)
Dec 08, 2016 112.48 112.70 110.89 112.29 5,492,605 -0.48(-0.42%)
Dec 07, 2016 114.63 114.92 111.55 112.77 8,803,064 -3.13(-2.70%)
Dec 06, 2016 116.45 116.61 115.24 115.90 3,003,553 -0.14(-0.12%)
Dec 05, 2016 116.17 116.91 114.79 116.05 4,823,100 +1.02(+0.89%)
Dec 02, 2016 113.65 115.74 113.02 115.03 4,403,633 +1.29(+1.14%)
Dec 01, 2016 115.21 115.21 113.53 113.73 4,875,160 -1.34(-1.17%)
Nov 30, 2016 116.38 116.87 115.07 115.07 5,370,497 -1.54(-1.32%)
Nov 29, 2016 116.10 117.25 116.06 116.61 3,679,361 +0.74(+0.64%)
Nov 28, 2016 116.02 116.55 115.42 115.87 3,014,467 -0.29(-0.25%)
Nov 25, 2016 115.99 116.61 115.62 116.16 2,509,012 +0.32(+0.28%)
Nov 23, 2016 115.84 115.84 115.84 0 +0.56(+0.48%)
Nov 22, 2016 117.27 117.37 114.07 115.28 4,489,544 -0.97(-0.84%)
Nov 21, 2016 116.61 116.75 115.90 116.25 3,581,291 +0.26(+0.22%)
Nov 18, 2016 117.45 118.49 115.74 116.00 4,713,308 -1.70(-1.45%)
Nov 17, 2016 118.00 118.57 117.02 117.70 4,954,461 +0.10(+0.09%)
Nov 16, 2016 117.87 118.60 116.97 117.60 5,139,816 +0.14(+0.12%)
Nov 15, 2016 117.31 118.58 115.82 117.46 5,652,471 +0.51(+0.44%)
Nov 14, 2016 118.59 119.13 116.62 116.95 6,334,323 -1.29(-1.09%)
Nov 11, 2016 119.05 119.67 116.47 118.24 6,503,174 -2.01(-1.67%)
Nov 10, 2016 119.32 120.77 118.02 120.25 11,260,112 +4.09(+3.52%)
Nov 09, 2016 116.43 121.27 115.68 116.17 14,861,157 +6.32(+5.76%)
Nov 08, 2016 110.72 111.07 108.97 109.84 4,622,001 -0.60(-0.55%)
Nov 07, 2016 109.37 111.25 108.82 110.44 6,482,168 +3.02(+2.81%)
Nov 04, 2016 106.08 109.18 106.03 107.42 6,367,108 +0.14(+0.13%)
Nov 03, 2016 110.83 110.89 107.11 107.28 7,298,987 -2.76(-2.51%)
Nov 02, 2016 111.32 111.56 109.99 110.04 5,826,382 -1.63(-1.46%)
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.