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

Amgen (NQ: AMGN )

273.07 -0.47 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Feb 28, 2022 210.05 212.60 208.65 212.35 5,053,391 -0.52(-0.24%)
Feb 25, 2022 208.61 213.91 211.41 212.87 3,793,794 +7.28(+3.54%)
Feb 24, 2022 205.27 206.18 201.02 205.59 3,995,989 -1.62(-0.78%)
Feb 23, 2022 208.79 209.79 206.86 207.21 3,193,758 -0.39(-0.19%)
Feb 22, 2022 206.99 208.99 205.62 207.60 3,024,550 +0.60(+0.29%)
Feb 18, 2022 207.00 0 -0.85(-0.41%)
Feb 17, 2022 207.66 209.36 205.74 207.85 2,330,982 -0.92(-0.44%)
Feb 16, 2022 209.53 211.06 207.25 208.77 2,526,677 -1.20(-0.57%)
Feb 15, 2022 210.96 212.05 207.41 209.97 2,639,141 -0.31(-0.15%)
Feb 14, 2022 212.47 212.77 207.08 210.28 4,181,828 -1.87(-0.88%)
Feb 11, 2022 212.44 215.18 212.10 212.14 3,827,084 -0.58(-0.27%)
Feb 10, 2022 218.47 219.53 211.69 212.72 5,416,070 -11.36(-5.07%)
Feb 09, 2022 224.08 224.08 218.76 224.08 5,459,266 +0.03(+0.01%)
Feb 08, 2022 216.54 227.49 215.87 224.05 9,030,163 +16.25(+7.82%)
Feb 07, 2022 206.46 208.95 205.11 207.80 3,865,869 +1.32(+0.64%)
Feb 04, 2022 206.49 208.95 205.42 206.48 3,401,345 -1.79(-0.86%)
Feb 03, 2022 212.57 208.01 208.28 3,229,624 -4.55(-2.14%)
Feb 02, 2022 212.09 213.02 209.86 212.82 2,579,289 +0.23(+0.11%)
Feb 01, 2022 211.16 213.07 209.65 212.59 2,686,900 +1.43(+0.68%)
Jan 31, 2022 211.01 211.16 4,845,197 -1.86(-0.87%)
Jan 28, 2022 208.29 213.03 206.61 213.02 2,691,510 +4.78(+2.29%)
Jan 27, 2022 206.75 212.00 206.66 208.24 2,951,943 +1.36(+0.66%)
Jan 26, 2022 206.03 210.96 205.56 206.88 3,078,198 -2.32(-1.11%)
Jan 25, 2022 207.94 211.49 206.63 209.21 2,976,075 -0.97(-0.46%)
Jan 24, 2022 211.47 213.02 204.50 210.17 4,753,528 -1.53(-0.72%)
Jan 21, 2022 214.38 215.18 211.32 211.70 3,802,584 -1.10(-0.52%)
Jan 20, 2022 217.28 217.28 212.71 212.79 2,252,275 -2.23(-1.04%)
Jan 19, 2022 217.35 217.84 214.47 215.03 2,217,165 -2.35(-1.08%)
Jan 18, 2022 217.09 218.25 215.40 217.38 4,002,021 -1.42(-0.65%)
Jan 14, 2022 218.80 0 +4.19(+1.95%)
Jan 13, 2022 215.72 216.82 214.12 214.61 2,315,925 -0.85(-0.39%)
Jan 12, 2022 216.03 216.24 212.44 215.45 2,030,083 -0.58(-0.27%)
Jan 11, 2022 214.25 216.15 212.06 216.03 2,493,387 +1.87(+0.87%)
Jan 10, 2022 213.12 214.41 210.10 214.16 3,432,922 +2.86(+1.35%)
Jan 07, 2022 207.81 212.13 207.81 211.30 2,520,397 +1.97(+0.94%)
Jan 06, 2022 209.30 210.71 207.95 209.33 2,364,707 +0.03(+0.01%)
Jan 05, 2022 211.07 213.70 208.72 209.30 3,016,961 -2.51(-1.19%)
Jan 04, 2022 209.88 212.70 208.47 211.81 2,680,334 +1.07(+0.51%)
Jan 03, 2022 207.90 211.00 206.41 210.74 2,950,378 +1.60(+0.76%)
Dec 31, 2021 210.34 211.72 209.03 209.14 1,794,737 -1.40(-0.66%)
Dec 30, 2021 211.59 213.40 210.23 210.54 1,620,611 -1.05(-0.50%)
Dec 29, 2021 209.71 212.15 209.16 211.59 1,494,577 +1.70(+0.81%)
Dec 28, 2021 209.33 211.01 209.22 209.88 1,403,194 +0.56(+0.27%)
Dec 27, 2021 208.06 209.60 207.00 209.33 1,896,640 +1.28(+0.62%)
Dec 23, 2021 206.72 208.69 205.91 208.04 1,795,131 +2.10(+1.02%)
Dec 22, 2021 204.52 206.29 202.44 205.94 2,880,393 +0.57(+0.28%)
Dec 21, 2021 205.03 207.54 204.48 205.38 3,213,628 +0.82(+0.40%)
Dec 20, 2021 206.61 206.84 203.30 204.55 3,143,414 -2.29(-1.11%)
Dec 17, 2021 207.01 208.39 203.89 206.84 6,915,145 -0.07(-0.04%)
Dec 16, 2021 204.52 214.78 204.52 206.92 6,483,036 +3.10(+1.52%)
Dec 15, 2021 198.94 204.06 198.12 203.82 4,221,499 +5.12(+2.58%)
Dec 14, 2021 196.45 199.69 195.44 198.70 2,799,222 +2.18(+1.11%)
Dec 13, 2021 195.62 198.19 194.29 196.52 2,886,010 +0.47(+0.24%)
Dec 10, 2021 198.29 199.36 195.23 196.05 3,025,016 -1.56(-0.79%)
Dec 09, 2021 198.51 198.93 194.76 197.61 2,903,843 -0.89(-0.45%)
Dec 08, 2021 197.91 198.86 195.62 198.51 2,822,308 +2.05(+1.05%)
Dec 07, 2021 194.43 197.49 192.77 196.45 3,558,957 +2.35(+1.21%)
Dec 06, 2021 191.86 196.89 191.48 194.10 4,299,432 +5.90(+3.14%)
Dec 03, 2021 187.21 189.46 186.70 188.20 3,863,723 +1.18(+0.63%)
Dec 02, 2021 186.61 188.81 185.29 187.02 3,075,060 +0.34(+0.18%)
Dec 01, 2021 186.34 191.17 184.66 186.67 3,289,101 +1.78(+0.97%)
Nov 30, 2021 188.47 189.53 184.75 184.89 5,807,459 -4.50(-2.37%)
Nov 29, 2021 188.23 190.42 188.23 189.38 2,709,187 +2.44(+1.31%)
Nov 26, 2021 190.34 191.51 186.41 186.94 3,439,966 -2.68(-1.41%)
Nov 24, 2021 189.93 190.84 188.67 189.62 1,828,427 -0.52(-0.27%)
Nov 23, 2021 188.00 191.02 187.11 190.14 2,311,964 +1.67(+0.89%)
Nov 22, 2021 191.00 191.78 186.62 188.47 3,049,700 -3.11(-1.63%)
Nov 19, 2021 190.83 191.69 189.34 191.58 3,461,412 +1.92(+1.01%)
Nov 18, 2021 191.16 190.28 189.40 189.66 4,584,037 -1.67(-0.87%)
Nov 17, 2021 190.77 192.76 189.28 191.34 3,577,948 +0.40(+0.21%)
Nov 16, 2021 193.39 194.33 190.83 190.94 3,013,800 -1.87(-0.97%)
Nov 15, 2021 195.87 196.05 192.51 192.81 3,352,005 -2.07(-1.06%)
Nov 12, 2021 195.72 196.25 193.95 194.88 5,005,122 -0.16(-0.08%)
Nov 11, 2021 197.36 197.36 194.12 195.04 2,837,263 -1.52(-0.77%)
Nov 10, 2021 196.62 196.56 2,560,718 +1.38(+0.71%)
Nov 09, 2021 194.54 197.01 194.19 195.18 2,490,874 +0.31(+0.16%)
Nov 08, 2021 197.34 197.69 194.46 194.86 2,747,007 -2.21(-1.12%)
Nov 05, 2021 198.77 200.44 196.12 197.07 2,494,967 -1.07(-0.54%)
Nov 04, 2021 201.25 201.39 195.19 198.14 3,016,921 -2.95(-1.47%)
Nov 03, 2021 194.44 202.13 193.41 201.09 4,095,386 +3.57(+1.81%)
Nov 02, 2021 194.07 197.95 191.88 197.53 3,610,255 +4.12(+2.13%)
Nov 01, 2021 191.75 195.53 192.47 193.41 3,367,344 +2.60(+1.36%)
Oct 29, 2021 190.23 191.48 190.81 2,811,852 -0.18(-0.10%)
Oct 28, 2021 190.92 189.55 190.99 2,350,032 +0.54(+0.29%)
Oct 27, 2021 193.48 193.97 189.74 190.45 2,172,594 -1.94(-1.01%)
Oct 26, 2021 191.94 192.38 1,806,056 +0.97(+0.51%)
Oct 25, 2021 193.14 193.43 190.81 191.41 2,078,923 -1.49(-0.77%)
Oct 22, 2021 193.32 194.06 192.90 1,463,653 +0.23(+0.12%)
Oct 21, 2021 193.74 193.84 191.45 192.67 2,083,814 -0.62(-0.32%)
Oct 20, 2021 191.20 195.06 190.14 193.29 2,504,083 +2.66(+1.39%)
Oct 19, 2021 188.52 190.74 187.22 190.63 2,690,609 +3.37(+1.80%)
Oct 18, 2021 190.24 190.83 186.64 187.27 3,050,547 -4.34(-2.27%)
Oct 15, 2021 192.21 192.70 190.12 191.61 3,996,727 +0.98(+0.51%)
Oct 14, 2021 188.52 191.29 188.52 190.63 3,270,542 +2.92(+1.56%)
Oct 13, 2021 186.98 188.89 186.31 187.71 3,583,291 +1.59(+0.85%)
Oct 12, 2021 191.23 191.35 184.81 186.12 3,843,415 -4.43(-2.33%)
Oct 11, 2021 192.73 193.50 190.46 190.56 2,149,779 -2.07(-1.08%)
Oct 08, 2021 193.71 193.76 191.43 192.63 2,549,120 -0.16(-0.08%)
Oct 07, 2021 192.24 195.86 192.24 192.79 3,612,806 -0.73(-0.38%)
Oct 06, 2021 194.82 195.52 192.65 193.52 3,176,105 -1.80(-0.92%)
Oct 05, 2021 194.72 197.28 194.59 195.31 2,692,118 +0.39(+0.20%)
Oct 04, 2021 197.38 198.80 194.31 194.93 3,098,326 -2.29(-1.16%)
Oct 01, 2021 196.91 197.85 194.34 197.21 2,852,356 +1.17(+0.60%)
Sep 30, 2021 198.94 199.75 195.92 196.04 2,704,225 -2.07(-1.05%)
Sep 29, 2021 195.90 199.87 195.35 198.12 2,061,867 +2.42(+1.24%)
Sep 28, 2021 195.72 197.99 195.12 195.69 3,166,260 -0.77(-0.39%)
Sep 27, 2021 196.59 198.16 196.08 196.47 2,106,970 -0.46(-0.23%)
Sep 24, 2021 197.98 198.70 196.55 196.93 2,070,456 -1.33(-0.67%)
Sep 23, 2021 195.91 198.72 195.90 198.25 2,366,349 +1.30(+0.66%)
Sep 22, 2021 199.65 199.65 196.79 196.96 2,758,271 -1.59(-0.80%)
Sep 21, 2021 198.86 201.07 197.62 198.54 2,291,086 +0.23(+0.12%)
Sep 20, 2021 201.32 202.68 197.54 198.31 3,571,839 -3.94(-1.95%)
Sep 17, 2021 200.26 202.71 199.01 202.25 6,139,423 +1.86(+0.93%)
Sep 16, 2021 200.99 201.57 197.30 200.38 2,923,962 -0.71(-0.35%)
Sep 15, 2021 199.84 202.74 199.00 201.09 2,772,174 +1.93(+0.97%)
Sep 14, 2021 200.61 200.90 198.32 199.17 2,168,622 -0.63(-0.31%)
Sep 13, 2021 200.11 201.94 198.27 199.79 2,769,736 +2.66(+1.35%)
Sep 10, 2021 199.59 200.04 196.87 197.13 2,410,145 -1.61(-0.81%)
Sep 09, 2021 203.28 203.39 198.59 198.74 3,550,879 -4.88(-2.40%)
Sep 08, 2021 204.04 204.93 202.91 203.62 2,321,749 -0.47(-0.23%)
Sep 07, 2021 205.58 207.37 202.38 204.09 3,559,894 -4.60(-2.20%)
Sep 03, 2021 208.13 209.45 206.69 208.69 1,805,371 +0.38(+0.18%)
Sep 02, 2021 206.17 208.38 205.98 208.31 1,972,375 +2.41(+1.17%)
Sep 01, 2021 207.94 208.46 204.55 205.91 2,927,667 -2.01(-0.97%)
Aug 31, 2021 207.37 208.03 205.90 207.92 3,150,458 +1.29(+0.62%)
Aug 30, 2021 204.92 207.71 204.75 206.63 2,049,455 +1.25(+0.61%)
Aug 27, 2021 204.87 207.76 203.02 205.38 2,886,387 +1.21(+0.59%)
Aug 26, 2021 204.72 204.72 202.97 204.17 3,085,546 -0.11(-0.05%)
Aug 25, 2021 206.79 207.27 203.91 204.28 2,357,244 -2.57(-1.24%)
Aug 24, 2021 207.91 208.06 206.10 206.86 1,942,054 -1.16(-0.56%)
Aug 23, 2021 206.67 209.68 206.29 208.02 2,096,320 +1.94(+0.94%)
Aug 20, 2021 206.87 208.57 204.67 206.07 3,049,829 -0.79(-0.38%)
Aug 19, 2021 208.06 209.92 205.86 206.87 2,895,144 -2.26(-1.08%)
Aug 18, 2021 212.52 213.26 208.90 209.12 3,241,403 -4.02(-1.89%)
Aug 17, 2021 211.72 213.22 211.59 213.14 2,892,450 +0.12(+0.06%)
Aug 16, 2021 210.43 213.23 210.12 213.02 2,641,086 +2.90(+1.38%)
Aug 13, 2021 209.60 212.14 209.28 210.12 1,964,607 +1.40(+0.67%)
Aug 12, 2021 208.77 209.94 206.58 208.72 1,966,165 +0.02(+0.01%)
Aug 11, 2021 209.63 210.41 208.12 208.70 2,300,845 +0.16(+0.07%)
Aug 10, 2021 208.77 208.77 204.87 208.55 3,126,489 +0.06(+0.03%)
Aug 09, 2021 210.89 211.69 207.87 208.48 2,459,597 -2.07(-0.98%)
Aug 06, 2021 212.10 213.39 209.29 210.55 2,583,843 -3.51(-1.64%)
Aug 05, 2021 209.27 214.11 208.64 214.06 3,600,479 +5.16(+2.47%)
Aug 04, 2021 218.07 219.03 207.76 208.90 7,599,052 -14.39(-6.44%)
Aug 03, 2021 220.26 223.58 219.02 223.29 2,536,482 +3.92(+1.79%)
Aug 02, 2021 221.50 221.83 218.07 219.37 2,021,579 -1.60(-0.72%)
Jul 30, 2021 221.96 222.39 220.14 220.97 2,497,074 -0.81(-0.36%)
Jul 29, 2021 223.64 224.28 221.58 221.78 1,638,450 -1.67(-0.75%)
Jul 28, 2021 223.72 226.60 222.78 223.45 1,802,597 -0.39(-0.18%)
Jul 27, 2021 223.33 224.69 222.65 223.84 2,368,348 -0.39(-0.18%)
Jul 26, 2021 226.62 227.24 223.96 224.24 1,659,596 -2.39(-1.05%)
Jul 23, 2021 225.30 227.39 224.02 226.62 1,909,959 +2.73(+1.22%)
Jul 22, 2021 223.20 225.21 222.42 223.90 1,508,273 -0.10(-0.05%)
Jul 21, 2021 225.88 225.93 222.02 224.00 2,105,899 -1.87(-0.83%)
Jul 20, 2021 226.21 229.07 224.78 225.86 3,317,715 +0.15(+0.06%)
Jul 19, 2021 226.68 228.66 224.00 225.72 2,765,464 -1.12(-0.50%)
Jul 16, 2021 226.95 228.28 225.54 226.84 3,433,952 +1.22(+0.54%)
Jul 15, 2021 223.52 226.49 221.52 225.63 2,302,820 +1.77(+0.79%)
Jul 14, 2021 223.42 224.44 220.93 223.86 2,388,606 -0.12(-0.05%)
Jul 13, 2021 224.49 225.74 222.28 223.98 1,768,921 +0.42(+0.19%)
Jul 12, 2021 223.67 226.79 222.80 223.56 2,349,445 -0.76(-0.34%)
Jul 09, 2021 222.39 224.99 221.12 224.32 1,759,790 +0.84(+0.38%)
Jul 08, 2021 223.44 225.03 221.80 223.48 2,179,984 +0.97(+0.44%)
Jul 07, 2021 223.28 223.48 220.79 222.51 2,603,412 -0.39(-0.18%)
Jul 06, 2021 226.20 226.99 222.46 222.90 3,052,307 -4.62(-2.03%)
Jul 02, 2021 226.27 228.61 225.28 227.52 2,124,531 +1.65(+0.73%)
Jul 01, 2021 222.98 226.06 222.81 225.87 2,286,314 +2.88(+1.29%)
Jun 30, 2021 222.05 223.47 221.44 222.99 2,541,579 +1.18(+0.53%)
Jun 29, 2021 222.51 223.16 221.44 221.81 1,461,635 -0.35(-0.16%)
Jun 28, 2021 223.25 224.60 221.99 222.16 1,837,146 +0.15(+0.07%)
Jun 25, 2021 221.05 222.90 219.66 222.01 4,711,126 +1.58(+0.72%)
Jun 24, 2021 219.94 222.33 218.91 220.43 2,123,823 +2.05(+0.94%)
Jun 23, 2021 219.24 219.33 216.75 218.38 1,807,767 -1.10(-0.50%)
Jun 22, 2021 219.30 220.25 218.00 219.48 1,946,094 -0.30(-0.14%)
Jun 21, 2021 219.23 220.39 217.41 219.78 2,349,067 +1.43(+0.65%)
Jun 18, 2021 219.18 220.48 216.33 218.35 6,078,039 -1.90(-0.86%)
Jun 17, 2021 219.14 221.78 218.04 220.26 2,342,255 +1.08(+0.49%)
Jun 16, 2021 220.36 223.68 217.73 219.18 3,482,089 -0.25(-0.11%)
Jun 15, 2021 221.15 221.37 218.69 219.42 2,742,381 -1.22(-0.56%)
Jun 14, 2021 221.90 222.05 218.91 220.65 2,277,374 -1.45(-0.65%)
Jun 11, 2021 224.03 224.59 221.37 222.09 2,188,716 -1.71(-0.76%)
Jun 10, 2021 219.17 224.44 218.85 223.81 2,903,478 +4.68(+2.14%)
Jun 09, 2021 217.66 220.76 216.56 219.12 3,331,377 +2.47(+1.14%)
Jun 08, 2021 218.58 218.76 215.22 216.65 1,790,461 -0.34(-0.16%)
Jun 07, 2021 216.74 220.08 215.17 216.99 2,354,298 +0.31(+0.14%)
Jun 04, 2021 216.58 218.90 215.67 216.68 2,050,310 +1.02(+0.47%)
Jun 03, 2021 213.77 216.43 213.49 215.66 2,197,758 +0.53(+0.25%)
Jun 02, 2021 214.90 216.53 213.97 215.13 2,477,799 +1.45(+0.68%)
Jun 01, 2021 221.57 221.65 213.10 213.69 4,152,687 -3.99(-1.83%)
May 28, 2021 216.09 220.36 216.02 217.68 3,542,038 +2.41(+1.12%)
May 27, 2021 218.56 219.07 214.60 215.27 4,045,740 -2.96(-1.36%)
May 26, 2021 221.24 221.83 218.03 218.23 4,167,024 -3.16(-1.43%)
May 25, 2021 225.65 226.65 221.19 221.39 3,509,219 -5.26(-2.32%)
May 24, 2021 229.22 231.89 226.49 226.65 2,789,649 -2.98(-1.30%)
May 21, 2021 232.10 232.42 229.39 229.63 2,380,692 -0.84(-0.37%)
May 20, 2021 226.89 232.72 226.79 230.47 2,434,696 +2.95(+1.30%)
May 19, 2021 227.24 227.88 225.74 227.52 2,899,500 -1.98(-0.86%)
May 18, 2021 230.61 231.54 229.00 229.50 1,890,454 -1.39(-0.60%)
May 17, 2021 230.80 232.97 229.29 230.89 2,101,118 +0.91(+0.40%)
May 14, 2021 231.35 232.91 229.76 229.97 2,499,741 +0.98(+0.43%)
May 13, 2021 227.27 230.83 226.92 228.99 3,605,322 +1.13(+0.49%)
May 12, 2021 228.39 230.49 226.82 227.87 2,677,202 -1.34(-0.58%)
May 11, 2021 230.21 232.53 228.58 229.20 2,539,671 -0.29(-0.13%)
May 10, 2021 232.56 235.12 228.98 229.49 4,490,108 -1.45(-0.63%)
May 07, 2021 228.73 232.32 228.73 230.94 2,766,291 +2.64(+1.16%)
May 06, 2021 226.46 228.46 224.35 228.29 3,072,113 +1.77(+0.78%)
May 05, 2021 223.74 227.09 223.40 226.52 3,043,823 +1.81(+0.80%)
May 04, 2021 224.63 224.91 220.63 224.71 3,914,407 +1.80(+0.81%)
May 03, 2021 218.64 224.41 218.53 222.91 3,948,916 +5.21(+2.40%)
Apr 30, 2021 212.82 218.63 212.76 217.70 3,765,538 +4.48(+2.10%)
Apr 29, 2021 213.55 214.39 209.88 213.22 4,461,910 -1.82(-0.84%)
Apr 28, 2021 219.41 221.63 212.36 215.04 8,311,201 -16.73(-7.22%)
Apr 27, 2021 231.83 233.04 230.53 231.77 2,404,444 -0.35(-0.15%)
Apr 26, 2021 233.15 233.24 231.12 232.13 1,962,441 -1.37(-0.59%)
Apr 23, 2021 231.64 234.51 230.45 233.50 2,671,696 +1.80(+0.78%)
Apr 22, 2021 233.96 234.82 230.44 231.70 3,708,393 -3.39(-1.44%)
Apr 21, 2021 236.57 237.10 234.15 235.09 2,392,343 -0.33(-0.14%)
Apr 20, 2021 231.51 236.52 231.51 235.42 1,738,490 +2.88(+1.24%)
Apr 19, 2021 229.70 232.66 229.51 232.54 2,581,496 +0.24(+0.10%)
Apr 16, 2021 232.96 235.12 231.35 232.30 3,047,721 +0.53(+0.23%)
Apr 15, 2021 228.11 233.47 227.57 231.77 2,604,804 +5.01(+2.21%)
Apr 14, 2021 227.09 228.47 226.20 226.77 1,930,512 -0.30(-0.13%)
Apr 13, 2021 226.34 227.43 224.47 227.07 1,944,117 +0.92(+0.41%)
Apr 12, 2021 225.77 227.11 225.10 226.15 1,895,490 -0.01(-0.00%)
Apr 09, 2021 225.03 226.29 223.31 226.16 1,506,743 +1.88(+0.84%)
Apr 08, 2021 226.29 226.64 223.46 224.28 1,798,236 -1.13(-0.50%)
Apr 07, 2021 225.45 227.31 224.48 225.40 1,743,092 -0.89(-0.39%)
Apr 06, 2021 228.69 229.42 225.51 226.29 2,245,650 -2.65(-1.16%)
Apr 05, 2021 226.26 229.50 226.26 228.95 2,455,349 +2.59(+1.14%)
Apr 01, 2021 226.87 227.11 223.85 226.36 2,396,281 +0.33(+0.14%)
Mar 31, 2021 226.41 227.07 224.71 226.03 3,931,872 -0.85(-0.38%)
Mar 30, 2021 230.00 230.75 226.05 226.88 2,178,444 -4.73(-2.04%)
Mar 29, 2021 228.50 233.11 228.43 231.62 2,738,883 +1.91(+0.83%)
Mar 26, 2021 223.45 230.09 223.06 229.71 2,904,840 +6.00(+2.68%)
Mar 25, 2021 224.42 224.88 222.55 223.71 2,980,452 +0.71(+0.32%)
Mar 24, 2021 222.57 224.74 221.50 223.00 2,463,046 +0.39(+0.18%)
Mar 23, 2021 227.10 227.11 222.48 222.61 2,867,282 -4.22(-1.86%)
Mar 22, 2021 220.17 226.90 220.17 226.83 2,267,090 +3.41(+1.52%)
Mar 19, 2021 223.24 224.75 219.51 223.42 13,858,674 +1.38(+0.62%)
Mar 18, 2021 218.48 224.51 218.48 222.04 3,371,847 +0.14(+0.06%)
Mar 17, 2021 218.31 223.39 217.32 221.91 3,583,621 +3.59(+1.64%)
Mar 16, 2021 216.32 219.86 214.96 218.32 3,727,446 +3.96(+1.85%)
Mar 15, 2021 208.94 214.54 208.76 214.36 3,204,385 +5.09(+2.43%)
Mar 12, 2021 209.16 209.63 207.75 209.27 1,929,222 -0.74(-0.35%)
Mar 11, 2021 209.54 212.54 207.84 210.01 2,470,142 +1.10(+0.53%)
Mar 10, 2021 209.72 212.11 208.05 208.91 2,542,592 +0.88(+0.42%)
Mar 09, 2021 208.94 211.78 207.84 208.03 3,364,893 +1.07(+0.52%)
Mar 08, 2021 207.20 210.94 205.94 206.95 3,413,547 +0.07(+0.04%)
Mar 05, 2021 202.09 207.26 201.18 206.88 3,325,778 +5.29(+2.62%)
Mar 04, 2021 206.96 207.01 200.09 201.59 3,935,781 -1.84(-0.91%)
Mar 03, 2021 203.06 205.03 201.05 203.44 2,873,710 -1.59(-0.78%)
Mar 02, 2021 206.22 207.03 204.66 205.03 2,650,155 -1.23(-0.59%)
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.