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

Amgen (NQ: AMGN )

272.31 +0.40 (+0.15%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 23, 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 224.90 227.68 222.39 225.25 4,558,767 +0.18(+0.08%)
Aug 28, 2020 225.32 225.98 220.33 225.07 14,438,242 +0.28(+0.12%)
Aug 27, 2020 224.29 228.44 222.66 224.80 4,417,907 +2.34(+1.05%)
Aug 26, 2020 220.81 223.53 218.53 222.46 3,513,445 +0.07(+0.03%)
Aug 25, 2020 215.99 222.26 214.12 222.39 7,187,591 +12.92(+6.17%)
Aug 24, 2020 211.39 212.02 207.68 209.47 1,754,068 -1.84(-0.87%)
Aug 21, 2020 212.41 212.41 209.41 211.31 2,204,018 -0.97(-0.46%)
Aug 20, 2020 213.52 214.02 211.01 212.28 1,318,901 -1.57(-0.73%)
Aug 19, 2020 214.31 216.72 212.07 213.84 2,137,417 -0.90(-0.42%)
Aug 18, 2020 216.54 217.23 213.42 214.74 1,263,780 -1.34(-0.62%)
Aug 17, 2020 213.59 217.62 213.59 216.08 1,909,102 +2.93(+1.38%)
Aug 14, 2020 212.71 213.46 212.18 213.15 1,377,539 +0.76(+0.36%)
Aug 13, 2020 213.14 214.43 211.64 212.39 1,542,905 -1.11(-0.52%)
Aug 12, 2020 207.30 214.64 207.30 213.51 2,632,880 +6.25(+3.01%)
Aug 11, 2020 210.38 211.01 207.00 207.26 2,599,995 -3.11(-1.48%)
Aug 10, 2020 212.22 212.58 208.64 210.37 1,735,794 -2.23(-1.05%)
Aug 07, 2020 215.15 215.18 210.72 212.60 1,531,002 -0.76(-0.36%)
Aug 06, 2020 212.74 213.93 211.19 213.36 1,976,747 +0.07(+0.03%)
Aug 05, 2020 215.44 216.76 212.69 213.28 1,965,853 -1.87(-0.87%)
Aug 04, 2020 217.26 217.44 213.17 215.16 2,164,825 -3.33(-1.52%)
Aug 03, 2020 216.27 219.95 215.99 218.49 2,098,858 +2.38(+1.10%)
Jul 31, 2020 216.96 217.38 211.45 216.11 3,203,749 -1.30(-0.60%)
Jul 30, 2020 217.64 218.89 216.58 217.41 2,227,731 -2.39(-1.09%)
Jul 29, 2020 221.17 223.34 217.06 219.80 3,721,038 -5.67(-2.51%)
Jul 28, 2020 224.76 228.24 224.15 225.47 2,565,128 +1.43(+0.64%)
Jul 27, 2020 218.44 225.32 218.20 224.04 2,440,662 +5.01(+2.29%)
Jul 24, 2020 221.93 222.44 216.84 219.03 2,477,024 -3.76(-1.69%)
Jul 23, 2020 229.25 229.65 222.23 222.80 2,866,227 -4.19(-1.84%)
Jul 22, 2020 229.47 229.65 225.94 226.99 1,809,306 -0.82(-0.36%)
Jul 21, 2020 228.43 229.68 227.25 227.81 2,062,369 -2.69(-1.16%)
Jul 20, 2020 229.72 232.14 228.17 230.49 1,695,522 +2.20(+0.96%)
Jul 17, 2020 226.74 229.61 225.02 228.29 2,315,240 +2.88(+1.28%)
Jul 16, 2020 222.64 225.49 220.75 225.41 1,733,266 +1.67(+0.75%)
Jul 15, 2020 224.86 224.86 221.50 223.74 1,868,153 +0.19(+0.09%)
Jul 14, 2020 214.42 224.17 212.41 223.55 2,680,693 +2.69(+1.22%)
Jul 13, 2020 220.67 225.62 220.18 220.85 2,862,196 +0.88(+0.40%)
Jul 10, 2020 221.39 222.21 218.23 219.97 1,501,453 -2.31(-1.04%)
Jul 09, 2020 221.04 224.20 219.79 222.29 1,969,472 +1.47(+0.66%)
Jul 08, 2020 223.60 224.33 220.16 220.82 2,257,153 -2.78(-1.24%)
Jul 07, 2020 224.00 228.69 222.66 223.60 2,678,579 -2.74(-1.21%)
Jul 06, 2020 229.68 234.04 224.26 226.34 3,917,657 -1.76(-0.77%)
Jul 02, 2020 223.35 230.94 223.35 228.10 3,779,219 +2.76(+1.22%)
Jul 01, 2020 208.03 226.32 205.43 225.34 7,444,647 +17.01(+8.17%)
Jun 30, 2020 206.08 209.62 204.74 208.33 2,931,276 +3.80(+1.86%)
Jun 29, 2020 206.16 206.81 203.14 204.53 2,194,349 -1.13(-0.55%)
Jun 26, 2020 207.90 209.21 204.76 205.66 4,090,673 -2.00(-0.97%)
Jun 25, 2020 204.48 207.96 203.49 207.67 2,355,192 +2.30(+1.12%)
Jun 24, 2020 207.76 209.34 204.39 205.37 2,234,014 -2.86(-1.37%)
Jun 23, 2020 207.46 211.25 206.18 208.23 2,457,520 +1.38(+0.67%)
Jun 22, 2020 208.73 209.91 205.86 206.85 2,645,831 -3.98(-1.89%)
Jun 19, 2020 206.14 211.16 204.31 210.84 6,022,455 +7.40(+3.64%)
Jun 18, 2020 200.38 204.46 199.34 203.44 2,796,245 +3.84(+1.93%)
Jun 17, 2020 201.86 202.10 198.32 199.59 3,114,642 -0.80(-0.40%)
Jun 16, 2020 196.82 202.16 196.63 200.39 2,923,050 +6.26(+3.23%)
Jun 15, 2020 190.62 195.20 188.90 194.13 2,798,404 +1.66(+0.86%)
Jun 12, 2020 195.29 196.40 189.20 192.47 2,747,267 -0.88(-0.46%)
Jun 11, 2020 201.44 202.96 193.15 193.35 4,416,081 -7.26(-3.62%)
Jun 10, 2020 200.22 202.70 199.20 200.61 3,228,061 +1.96(+0.99%)
Jun 09, 2020 199.62 201.66 198.36 198.65 2,721,206 -0.75(-0.38%)
Jun 08, 2020 197.21 199.84 195.87 199.40 2,570,587 +0.07(+0.04%)
Jun 05, 2020 194.06 199.58 192.73 199.33 4,205,812 +4.23(+2.17%)
Jun 04, 2020 195.00 197.37 193.62 195.10 2,708,987 -0.11(-0.05%)
Jun 03, 2020 197.40 198.11 192.78 195.20 4,143,498 -2.40(-1.22%)
Jun 02, 2020 199.44 199.94 196.60 197.61 3,621,604 -2.82(-1.41%)
Jun 01, 2020 202.17 203.63 199.37 200.43 2,056,738 -2.46(-1.21%)
May 29, 2020 198.74 203.66 196.14 202.89 4,812,983 +4.92(+2.49%)
May 28, 2020 199.85 200.17 196.31 197.97 2,933,453 -0.60(-0.30%)
May 27, 2020 196.37 198.85 192.08 198.57 3,319,537 +2.13(+1.08%)
May 26, 2020 200.97 201.70 195.85 196.44 2,713,113 -3.56(-1.78%)
May 22, 2020 198.00 200.30 197.51 200.00 2,642,770 +1.46(+0.73%)
May 21, 2020 201.48 201.60 197.85 198.54 2,691,764 -2.73(-1.36%)
May 20, 2020 202.51 203.26 199.30 201.27 4,205,491 +0.39(+0.19%)
May 19, 2020 205.49 206.18 200.65 200.88 4,342,141 -5.09(-2.47%)
May 18, 2020 215.22 215.86 204.74 205.97 6,375,797 -6.19(-2.92%)
May 15, 2020 207.07 212.37 206.59 212.16 3,522,562 +3.37(+1.62%)
May 14, 2020 207.01 209.66 205.12 208.79 3,787,318 +1.01(+0.49%)
May 13, 2020 206.37 214.02 206.37 207.78 2,613,078 -0.33(-0.16%)
May 12, 2020 212.91 214.51 207.97 208.11 2,553,845 -4.85(-2.28%)
May 11, 2020 204.48 213.62 203.99 212.97 2,466,232 +6.95(+3.37%)
May 08, 2020 206.13 206.81 203.19 206.02 1,748,810 +1.31(+0.64%)
May 07, 2020 207.84 208.77 203.63 204.71 2,793,913 -2.86(-1.38%)
May 06, 2020 208.20 210.28 206.78 207.57 2,257,465 +0.20(+0.10%)
May 05, 2020 202.91 208.79 201.06 207.37 2,251,720 +4.78(+2.36%)
May 04, 2020 203.93 204.35 200.12 202.59 2,320,497 -0.06(-0.03%)
May 01, 2020 204.42 207.97 200.03 202.65 3,471,178 -7.23(-3.44%)
Apr 30, 2020 207.07 210.62 203.46 209.88 6,501,674 +3.10(+1.50%)
Apr 29, 2020 209.60 209.96 206.38 206.78 3,835,732 -1.74(-0.83%)
Apr 28, 2020 213.19 214.90 207.81 208.52 2,904,269 -4.18(-1.96%)
Apr 27, 2020 207.60 213.19 206.18 212.69 2,818,392 +5.40(+2.60%)
Apr 24, 2020 205.33 207.87 202.49 207.30 2,218,298 +3.32(+1.63%)
Apr 23, 2020 200.99 206.75 200.81 203.98 3,677,548 +2.82(+1.40%)
Apr 22, 2020 204.73 205.30 199.67 201.16 3,242,951 -1.28(-0.63%)
Apr 21, 2020 206.18 206.85 200.91 202.45 3,046,564 -5.13(-2.47%)
Apr 20, 2020 205.47 210.18 203.88 207.58 3,218,892 +1.43(+0.69%)
Apr 17, 2020 207.78 207.92 201.10 206.15 3,264,644 +3.57(+1.76%)
Apr 16, 2020 197.40 203.63 195.84 202.58 2,982,906 +7.98(+4.10%)
Apr 15, 2020 197.39 197.85 192.40 194.59 3,541,381 -4.39(-2.20%)
Apr 14, 2020 193.90 200.31 193.23 198.98 3,451,914 +7.48(+3.91%)
Apr 13, 2020 190.37 192.29 188.76 191.50 2,471,169 +0.05(+0.03%)
Apr 09, 2020 190.73 192.44 189.24 191.44 2,853,286 -0.86(-0.45%)
Apr 08, 2020 183.28 192.86 181.91 192.30 3,261,564 +9.13(+4.99%)
Apr 07, 2020 187.27 188.79 181.90 183.17 2,789,349 -2.46(-1.32%)
Apr 06, 2020 186.00 186.62 181.48 185.63 4,219,726 +5.41(+3.00%)
Apr 03, 2020 181.99 184.02 178.13 180.21 2,600,363 -3.04(-1.66%)
Apr 02, 2020 170.56 183.83 170.39 183.26 4,408,024 +9.71(+5.60%)
Apr 01, 2020 173.33 176.68 171.07 173.55 3,132,091 -4.32(-2.43%)
Mar 31, 2020 178.53 181.82 176.08 177.86 3,338,637 -5.04(-2.76%)
Mar 30, 2020 175.51 183.76 175.51 182.91 3,669,042 +8.96(+5.15%)
Mar 27, 2020 170.57 180.62 170.21 173.95 4,695,676 -0.19(-0.11%)
Mar 26, 2020 169.43 175.22 167.13 174.14 5,884,297 +4.69(+2.77%)
Mar 25, 2020 173.51 176.66 166.70 169.45 6,041,557 -8.07(-4.55%)
Mar 24, 2020 167.98 177.97 166.70 177.52 6,025,646 +14.40(+8.83%)
Mar 23, 2020 165.72 168.41 155.33 163.12 5,011,048 -2.03(-1.23%)
Mar 20, 2020 174.49 177.20 163.19 165.16 6,527,693 -9.22(-5.29%)
Mar 19, 2020 176.34 183.15 171.32 174.38 5,467,338 -5.37(-2.99%)
Mar 18, 2020 174.20 185.03 172.61 179.75 6,379,471 -2.56(-1.41%)
Mar 17, 2020 168.63 185.04 168.14 182.31 6,739,505 +16.80(+10.15%)
Mar 16, 2020 162.02 179.60 160.52 165.51 5,622,009 -11.80(-6.66%)
Mar 13, 2020 166.48 178.25 165.40 177.31 7,869,021 +17.42(+10.90%)
Mar 12, 2020 161.98 172.19 159.47 159.89 5,587,647 -16.34(-9.27%)
Mar 11, 2020 176.34 178.91 171.79 176.23 4,305,577 -5.20(-2.87%)
Mar 10, 2020 178.42 181.70 170.79 181.43 4,478,060 +7.40(+4.25%)
Mar 09, 2020 173.49 178.64 167.35 174.04 4,633,909 -10.77(-5.83%)
Mar 06, 2020 178.95 185.65 178.82 184.81 3,533,981 -1.29(-0.69%)
Mar 05, 2020 182.19 189.85 182.12 186.10 3,630,702 -2.62(-1.39%)
Mar 04, 2020 183.83 188.88 182.15 188.72 4,422,741 +9.38(+5.23%)
Mar 03, 2020 184.54 189.65 177.80 179.35 4,530,826 -6.82(-3.67%)
Mar 02, 2020 175.38 186.32 174.34 186.17 4,837,242 +10.94(+6.24%)
Feb 28, 2020 173.76 178.10 171.24 175.23 6,059,687 -3.31(-1.85%)
Feb 27, 2020 188.56 188.87 178.29 178.54 4,639,148 -9.69(-5.15%)
Feb 26, 2020 189.66 190.12 186.01 188.22 3,777,301 +3.65(+1.98%)
Feb 25, 2020 191.33 192.63 184.08 184.57 4,461,699 -6.58(-3.44%)
Feb 24, 2020 192.91 196.51 189.29 191.16 3,473,057 -4.31(-2.20%)
Feb 21, 2020 194.98 196.35 193.88 195.46 2,333,647 +0.57(+0.29%)
Feb 20, 2020 195.82 196.07 191.71 194.89 1,866,958 -0.72(-0.37%)
Feb 19, 2020 195.59 196.57 194.81 195.61 1,485,626 +1.11(+0.57%)
Feb 18, 2020 196.66 196.83 193.82 194.50 2,207,130 -1.57(-0.80%)
Feb 14, 2020 195.59 196.08 194.19 196.07 1,837,260 +0.39(+0.20%)
Feb 13, 2020 197.39 198.74 195.49 195.68 2,218,123 -2.07(-1.05%)
Feb 12, 2020 199.90 200.57 196.78 197.75 2,868,761 -1.71(-0.86%)
Feb 11, 2020 198.36 199.90 197.57 199.46 2,220,005 +1.34(+0.68%)
Feb 10, 2020 198.75 199.46 197.11 198.12 2,459,312 -1.66(-0.83%)
Feb 07, 2020 201.59 202.26 198.34 199.78 2,634,548 -1.85(-0.92%)
Feb 06, 2020 203.61 203.75 199.79 201.63 2,304,441 -0.43(-0.21%)
Feb 05, 2020 194.91 204.41 194.91 202.06 4,212,194 +8.83(+4.57%)
Feb 04, 2020 192.32 195.01 192.07 193.23 3,173,212 +4.29(+2.27%)
Feb 03, 2020 188.51 191.32 187.79 188.94 2,944,848 +0.72(+0.38%)
Jan 31, 2020 190.57 190.85 182.95 188.21 6,851,707 -8.80(-4.47%)
Jan 30, 2020 196.88 197.73 194.54 197.01 2,962,429 -0.87(-0.44%)
Jan 29, 2020 196.44 199.43 196.01 197.88 2,296,906 +2.01(+1.03%)
Jan 28, 2020 194.76 197.49 194.14 195.87 2,415,125 +1.65(+0.85%)
Jan 27, 2020 194.86 195.95 192.67 194.22 3,262,616 -2.30(-1.17%)
Jan 24, 2020 205.42 205.49 195.57 196.52 5,762,693 -8.23(-4.02%)
Jan 23, 2020 206.52 206.52 203.04 204.76 2,397,608 -1.49(-0.72%)
Jan 22, 2020 207.99 208.82 205.38 206.25 2,293,762 -0.74(-0.36%)
Jan 21, 2020 209.92 210.83 206.69 206.99 3,551,792 -3.39(-1.61%)
Jan 17, 2020 210.91 210.94 208.44 210.38 2,964,799 +0.86(+0.41%)
Jan 16, 2020 210.98 212.43 208.95 209.51 2,393,182 -1.04(-0.50%)
Jan 15, 2020 209.66 211.34 209.12 210.56 2,204,733 +1.48(+0.71%)
Jan 14, 2020 205.42 209.67 204.87 209.08 2,570,217 +2.68(+1.30%)
Jan 13, 2020 207.56 207.62 204.54 206.39 2,300,811 -1.17(-0.56%)
Jan 10, 2020 207.93 209.89 207.00 207.56 2,040,509 -0.58(-0.28%)
Jan 09, 2020 208.81 208.81 207.31 208.15 1,869,873 +0.62(+0.30%)
Jan 08, 2020 207.27 208.71 206.12 207.53 2,542,199 +0.16(+0.08%)
Jan 07, 2020 208.48 209.08 206.98 207.37 1,743,594 -1.97(-0.94%)
Jan 06, 2020 206.64 209.47 206.08 209.34 2,069,462 +1.59(+0.77%)
Jan 03, 2020 206.60 209.30 205.81 207.74 2,156,906 -1.42(-0.68%)
Jan 02, 2020 211.69 211.86 208.19 209.16 2,396,805 -0.84(-0.40%)
Dec 31, 2019 209.32 210.35 207.77 210.01 2,006,875 +0.70(+0.33%)
Dec 30, 2019 210.30 211.67 208.56 209.31 1,669,554 -1.10(-0.52%)
Dec 27, 2019 211.03 211.68 209.22 210.41 1,245,358 -0.32(-0.15%)
Dec 26, 2019 211.45 212.25 210.23 210.73 1,260,754 -0.38(-0.18%)
Dec 24, 2019 211.53 211.78 210.58 211.11 703,433 -0.61(-0.29%)
Dec 23, 2019 212.54 212.56 210.46 211.72 1,935,613 -0.03(-0.01%)
Dec 20, 2019 213.06 213.06 209.69 211.74 5,846,949 +1.06(+0.50%)
Dec 19, 2019 211.50 211.95 209.02 210.68 2,377,089 -0.09(-0.04%)
Dec 18, 2019 211.00 211.88 209.96 210.77 3,393,950 -0.78(-0.37%)
Dec 17, 2019 212.20 213.42 210.19 211.55 2,734,824 -0.31(-0.15%)
Dec 16, 2019 208.64 213.02 208.64 211.87 3,498,399 +5.63(+2.73%)
Dec 13, 2019 205.24 207.44 204.84 206.24 2,342,981 +0.65(+0.32%)
Dec 12, 2019 204.36 206.67 203.90 205.58 2,125,372 +1.72(+0.85%)
Dec 11, 2019 203.88 204.69 203.00 203.86 2,013,525 +0.15(+0.07%)
Dec 10, 2019 202.04 204.83 201.68 203.71 1,715,812 +0.89(+0.44%)
Dec 09, 2019 204.69 204.76 202.66 202.82 2,144,136 -0.83(-0.41%)
Dec 06, 2019 204.44 204.72 203.15 203.65 2,136,129 +0.31(+0.15%)
Dec 05, 2019 203.58 203.64 201.64 203.34 2,391,746 -0.41(-0.20%)
Dec 04, 2019 202.74 204.63 202.11 203.75 2,190,815 +0.97(+0.48%)
Dec 03, 2019 201.66 203.14 201.04 202.78 2,219,581 -0.62(-0.30%)
Dec 02, 2019 204.32 205.42 202.66 203.40 1,875,255 -1.08(-0.53%)
Nov 29, 2019 203.96 205.13 203.63 204.48 1,085,455 +0.16(+0.08%)
Nov 27, 2019 204.42 204.97 201.98 204.32 1,813,339 +0.13(+0.06%)
Nov 26, 2019 203.83 204.63 202.12 204.19 3,789,003 -0.13(-0.06%)
Nov 25, 2019 201.31 205.42 201.31 204.32 3,027,437 +3.31(+1.65%)
Nov 22, 2019 198.69 201.12 198.47 201.01 2,267,219 +2.54(+1.28%)
Nov 21, 2019 197.86 199.32 196.03 198.47 3,052,584 +2.01(+1.02%)
Nov 20, 2019 195.47 197.36 194.38 196.45 4,045,526 +0.88(+0.45%)
Nov 19, 2019 192.73 195.73 192.26 195.57 2,929,034 +3.34(+1.74%)
Nov 18, 2019 192.58 193.04 190.97 192.24 2,570,725 -0.16(-0.09%)
Nov 15, 2019 191.30 192.46 189.22 192.40 2,328,517 +2.06(+1.08%)
Nov 14, 2019 190.10 190.56 186.03 190.35 3,155,898 +0.24(+0.13%)
Nov 13, 2019 190.76 191.85 189.13 190.10 2,714,271 -1.42(-0.74%)
Nov 12, 2019 191.52 194.94 190.28 191.52 3,125,094 +0.53(+0.28%)
Nov 11, 2019 190.60 191.58 189.26 191.00 1,576,472 -0.35(-0.19%)
Nov 08, 2019 188.84 191.47 188.19 191.35 2,391,828 +2.70(+1.43%)
Nov 07, 2019 187.72 189.10 186.46 188.65 2,886,810 +1.38(+0.73%)
Nov 06, 2019 186.45 189.16 186.45 187.27 2,935,246 +1.14(+0.61%)
Nov 05, 2019 186.86 189.95 184.50 186.13 3,479,979 +0.58(+0.31%)
Nov 04, 2019 189.29 190.25 185.50 185.55 3,049,361 -3.06(-1.62%)
Nov 01, 2019 185.42 189.85 185.20 188.62 4,258,584 +4.07(+2.20%)
Oct 31, 2019 181.82 184.91 181.39 184.55 3,762,189 +2.05(+1.12%)
Oct 30, 2019 178.58 182.60 176.68 182.50 4,383,376 +1.64(+0.90%)
Oct 29, 2019 177.63 182.82 177.32 180.86 5,153,489 +3.44(+1.94%)
Oct 28, 2019 175.82 178.26 175.40 177.42 1,909,672 +1.70(+0.97%)
Oct 25, 2019 175.32 176.29 174.39 175.72 1,527,030 -0.01(-0.01%)
Oct 24, 2019 176.50 176.80 174.52 175.73 1,439,129 -0.22(-0.13%)
Oct 23, 2019 176.74 178.18 175.71 175.95 2,133,541 -1.31(-0.74%)
Oct 22, 2019 177.09 178.32 175.87 177.26 2,513,603 +1.64(+0.94%)
Oct 21, 2019 176.17 176.21 173.76 175.62 1,863,800 +0.18(+0.10%)
Oct 18, 2019 176.64 176.65 173.78 175.44 2,361,091 -0.73(-0.41%)
Oct 17, 2019 174.46 177.19 174.40 176.16 1,615,037 -0.38(-0.22%)
Oct 16, 2019 176.67 177.39 174.97 176.54 2,202,699 -0.57(-0.32%)
Oct 15, 2019 176.07 177.24 175.33 177.11 1,736,490 +1.53(+0.87%)
Oct 14, 2019 174.16 177.32 174.15 175.58 1,975,422 +1.81(+1.04%)
Oct 11, 2019 173.28 176.45 173.06 173.77 2,862,590 +1.83(+1.07%)
Oct 10, 2019 171.35 172.53 170.50 171.94 1,525,979 +1.72(+1.01%)
Oct 09, 2019 171.94 171.94 169.59 170.22 1,502,954 +0.53(+0.31%)
Oct 08, 2019 170.09 171.35 168.72 169.69 2,367,034 -0.94(-0.55%)
Oct 07, 2019 168.36 172.06 168.28 170.63 2,577,135 +1.37(+0.81%)
Oct 04, 2019 167.14 169.63 167.14 169.26 2,497,906 +2.57(+1.54%)
Oct 03, 2019 164.08 166.74 163.56 166.69 2,291,933 +2.95(+1.80%)
Oct 02, 2019 167.53 167.53 163.37 163.74 2,679,899 -3.44(-2.06%)
Oct 01, 2019 166.66 169.52 166.24 167.19 2,693,831 -0.28(-0.16%)
Sep 30, 2019 166.85 170.21 165.89 167.46 2,959,248 -1.24(-0.73%)
Sep 27, 2019 169.24 170.35 167.75 168.70 2,045,516 -0.38(-0.23%)
Sep 26, 2019 169.54 169.89 167.09 169.08 2,196,324 -0.59(-0.35%)
Sep 25, 2019 170.99 171.64 169.55 169.67 2,087,206 -0.42(-0.25%)
Sep 24, 2019 172.20 172.91 169.28 170.09 2,686,067 -1.05(-0.61%)
Sep 23, 2019 171.13 172.05 170.75 171.14 2,024,764 +0.71(+0.42%)
Sep 20, 2019 169.62 172.49 169.40 170.43 7,981,582 +1.12(+0.66%)
Sep 19, 2019 169.38 169.94 168.34 169.32 1,721,975 +0.53(+0.31%)
Sep 18, 2019 169.93 170.34 167.25 168.79 2,209,501 -1.45(-0.85%)
Sep 17, 2019 167.92 170.29 167.92 170.24 2,848,096 +2.28(+1.36%)
Sep 16, 2019 169.76 169.76 167.46 167.96 1,845,741 -1.20(-0.71%)
Sep 13, 2019 168.24 170.20 168.17 169.16 2,806,547 +1.27(+0.76%)
Sep 12, 2019 169.70 170.34 167.80 167.89 5,139,741 -1.59(-0.94%)
Sep 11, 2019 170.60 171.75 168.90 169.48 3,322,528 -0.89(-0.52%)
Sep 10, 2019 173.78 174.79 169.07 170.37 5,623,099 -4.73(-2.70%)
Sep 09, 2019 175.27 175.63 172.03 175.11 5,030,224 -4.66(-2.59%)
Sep 06, 2019 180.56 181.17 178.36 179.77 2,759,286 +0.07(+0.04%)
Sep 05, 2019 178.82 180.41 178.25 179.70 1,947,411 +1.15(+0.64%)
Sep 04, 2019 178.88 179.46 175.68 178.55 2,236,766 +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.