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

Amgen (NQ: AMGN )

273.01 -0.53 (-0.19%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2019 181.77 184.86 181.34 184.50 3,763,209 +2.05(+1.12%)
Oct 30, 2019 178.53 182.55 176.63 182.45 4,384,564 +1.63(+0.90%)
Oct 29, 2019 177.59 182.77 177.27 180.81 5,154,887 +3.44(+1.94%)
Oct 28, 2019 175.78 178.21 175.35 177.37 1,910,190 +1.70(+0.97%)
Oct 25, 2019 175.28 176.24 174.34 175.67 1,527,445 -0.01(-0.00%)
Oct 24, 2019 176.45 176.75 174.47 175.68 1,439,520 -0.22(-0.13%)
Oct 23, 2019 176.69 178.13 175.66 175.91 2,134,119 -1.31(-0.74%)
Oct 22, 2019 177.04 178.28 175.82 177.21 2,514,285 +1.64(+0.94%)
Oct 21, 2019 176.12 176.16 173.71 175.57 1,864,305 +0.18(+0.10%)
Oct 18, 2019 176.59 176.60 173.74 175.39 2,361,731 -0.73(-0.41%)
Oct 17, 2019 174.41 177.14 174.35 176.11 1,615,475 -0.38(-0.22%)
Oct 16, 2019 176.62 177.34 174.92 176.50 2,203,296 -0.57(-0.32%)
Oct 15, 2019 176.03 177.19 175.28 177.07 1,736,960 +1.53(+0.87%)
Oct 14, 2019 174.12 177.27 174.10 175.53 1,975,957 +1.81(+1.04%)
Oct 11, 2019 173.23 176.40 173.02 173.73 2,863,367 +1.83(+1.07%)
Oct 10, 2019 171.30 172.48 170.46 171.89 1,526,393 +1.72(+1.01%)
Oct 09, 2019 171.89 171.89 169.54 170.17 1,503,361 +0.53(+0.31%)
Oct 08, 2019 170.05 171.30 168.67 169.64 2,367,676 -0.94(-0.55%)
Oct 07, 2019 168.31 172.01 168.23 170.59 2,577,834 +1.37(+0.81%)
Oct 04, 2019 167.10 169.58 167.10 169.22 2,498,583 +2.57(+1.54%)
Oct 03, 2019 164.04 166.69 163.52 166.65 2,292,554 +2.95(+1.80%)
Oct 02, 2019 167.48 167.48 163.33 163.70 2,680,626 -3.44(-2.06%)
Oct 01, 2019 166.62 169.47 166.20 167.14 2,694,562 -0.28(-0.17%)
Sep 30, 2019 166.81 170.16 165.84 167.42 2,960,050 -1.24(-0.73%)
Sep 27, 2019 169.19 170.31 167.71 168.66 2,046,071 -0.38(-0.23%)
Sep 26, 2019 169.50 169.84 167.05 169.04 2,196,920 -0.59(-0.35%)
Sep 25, 2019 170.94 171.59 169.50 169.62 2,087,772 -0.42(-0.25%)
Sep 24, 2019 172.15 172.86 169.24 170.05 2,686,796 -1.05(-0.61%)
Sep 23, 2019 171.09 172.00 170.71 171.10 2,025,313 +0.71(+0.42%)
Sep 20, 2019 169.57 172.45 169.36 170.39 7,983,746 +1.12(+0.66%)
Sep 19, 2019 169.33 169.89 168.29 169.27 1,722,442 +0.53(+0.31%)
Sep 18, 2019 169.88 170.29 167.20 168.74 2,210,100 -1.45(-0.85%)
Sep 17, 2019 167.88 170.25 167.88 170.20 2,848,869 +2.28(+1.36%)
Sep 16, 2019 169.71 169.71 167.42 167.91 1,846,242 -1.20(-0.71%)
Sep 13, 2019 168.20 170.15 168.13 169.12 2,807,308 +1.27(+0.76%)
Sep 12, 2019 169.65 170.29 167.76 167.84 5,141,134 -1.59(-0.94%)
Sep 11, 2019 170.55 171.70 168.85 169.44 3,323,429 -0.89(-0.52%)
Sep 10, 2019 173.74 174.74 169.02 170.33 5,624,624 -4.73(-2.70%)
Sep 09, 2019 175.22 175.59 171.99 175.06 5,031,588 -4.66(-2.59%)
Sep 06, 2019 180.51 181.12 178.31 179.72 2,760,034 +0.07(+0.04%)
Sep 05, 2019 178.77 180.36 178.20 179.65 1,947,939 +1.15(+0.64%)
Sep 04, 2019 178.83 179.41 175.63 178.50 2,237,373 +0.69(+0.39%)
Sep 03, 2019 179.35 179.85 177.08 177.81 2,534,801 -2.68(-1.49%)
Aug 30, 2019 180.81 182.53 178.99 180.49 3,029,808 +1.42(+0.79%)
Aug 29, 2019 180.82 181.55 177.59 179.07 2,764,484 -0.47(-0.26%)
Aug 28, 2019 177.80 181.81 177.65 179.54 4,379,905 +0.89(+0.50%)
Aug 27, 2019 178.69 180.78 177.59 178.65 3,922,882 +0.93(+0.53%)
Aug 26, 2019 173.55 178.57 172.74 177.72 4,629,372 +5.48(+3.18%)
Aug 23, 2019 175.71 176.16 171.31 172.24 3,948,702 -3.75(-2.13%)
Aug 22, 2019 177.59 178.53 174.76 175.99 3,095,220 -0.45(-0.26%)
Aug 21, 2019 176.88 177.68 176.13 176.44 2,028,793 +0.67(+0.38%)
Aug 20, 2019 178.14 178.33 175.59 175.78 3,133,287 -2.45(-1.37%)
Aug 19, 2019 175.83 178.66 173.99 178.22 3,438,528 +1.71(+0.97%)
Aug 16, 2019 174.62 177.76 173.35 176.51 3,472,495 +4.07(+2.36%)
Aug 15, 2019 173.03 173.90 171.85 172.44 3,589,036 +0.38(+0.22%)
Aug 14, 2019 175.47 177.71 171.93 172.06 5,240,323 -5.02(-2.83%)
Aug 13, 2019 174.76 182.04 174.39 177.07 6,573,649 +0.29(+0.17%)
Aug 12, 2019 170.01 179.36 169.45 176.78 12,337,687 +8.19(+4.86%)
Aug 09, 2019 159.06 171.82 157.06 168.59 9,797,643 +9.47(+5.95%)
Aug 08, 2019 157.62 159.29 157.25 159.13 2,850,500 +1.45(+0.92%)
Aug 07, 2019 157.25 158.19 154.30 157.68 3,851,703 -0.79(-0.50%)
Aug 06, 2019 155.58 158.59 154.66 158.47 3,693,357 +2.54(+1.63%)
Aug 05, 2019 159.43 159.75 155.08 155.92 4,725,862 -4.91(-3.06%)
Aug 02, 2019 159.79 161.39 158.94 160.84 3,452,979 +1.05(+0.66%)
Aug 01, 2019 160.13 162.76 158.19 159.79 4,056,344 -0.50(-0.31%)
Jul 31, 2019 154.63 161.51 152.83 160.29 8,330,895 +8.70(+5.74%)
Jul 30, 2019 150.27 151.82 149.71 151.59 2,331,206 +0.32(+0.21%)
Jul 29, 2019 150.57 152.19 150.20 151.27 2,311,019 +0.64(+0.42%)
Jul 26, 2019 149.71 150.78 148.72 150.63 3,574,155 +1.06(+0.71%)
Jul 25, 2019 151.01 151.63 149.28 149.57 2,497,720 -1.43(-0.94%)
Jul 24, 2019 151.22 151.84 150.24 151.00 2,209,378 -0.21(-0.14%)
Jul 23, 2019 151.57 151.86 150.79 151.21 2,423,268 +0.10(+0.07%)
Jul 22, 2019 152.77 153.61 150.96 151.10 2,976,184 -2.15(-1.40%)
Jul 19, 2019 155.21 155.99 153.08 153.25 3,477,075 -0.99(-0.64%)
Jul 18, 2019 152.17 155.00 151.89 154.24 2,763,895 +2.13(+1.40%)
Jul 17, 2019 153.04 154.16 152.07 152.11 2,264,303 -0.35(-0.23%)
Jul 16, 2019 151.49 152.72 151.12 152.46 2,630,870 +1.16(+0.77%)
Jul 15, 2019 150.25 152.44 150.00 151.30 3,791,067 +1.02(+0.68%)
Jul 12, 2019 152.76 152.99 149.64 150.28 5,225,216 -2.64(-1.72%)
Jul 11, 2019 155.37 155.49 151.16 152.92 4,216,058 -3.67(-2.34%)
Jul 10, 2019 156.50 157.46 155.52 156.59 2,066,923 +0.58(+0.37%)
Jul 09, 2019 155.68 156.59 155.07 156.00 2,646,685 -0.56(-0.36%)
Jul 08, 2019 158.64 158.94 155.08 156.56 3,143,883 -3.18(-1.99%)
Jul 05, 2019 161.02 162.26 159.14 159.74 2,590,898 -2.27(-1.40%)
Jul 03, 2019 161.15 162.72 160.82 162.01 2,249,605 +1.67(+1.04%)
Jul 02, 2019 159.81 160.37 158.24 160.34 2,090,952 +0.35(+0.22%)
Jul 01, 2019 160.55 160.91 159.02 159.99 2,422,147 +1.67(+1.06%)
Jun 28, 2019 158.22 159.88 157.78 158.31 4,368,722 +0.22(+0.14%)
Jun 27, 2019 157.51 159.31 157.24 158.09 2,553,765 +0.73(+0.46%)
Jun 26, 2019 158.68 158.88 156.99 157.36 2,473,100 -1.09(-0.69%)
Jun 25, 2019 158.59 160.46 157.36 158.45 2,636,098 -0.34(-0.21%)
Jun 24, 2019 159.85 160.65 158.67 158.78 3,431,913 -1.96(-1.22%)
Jun 21, 2019 157.98 160.76 157.13 160.74 8,087,683 +2.60(+1.65%)
Jun 20, 2019 158.74 159.18 156.45 158.14 3,236,464 +1.12(+0.72%)
Jun 19, 2019 155.91 157.31 155.19 157.01 2,789,588 +1.00(+0.64%)
Jun 18, 2019 154.01 157.06 153.88 156.02 3,638,214 +2.77(+1.80%)
Jun 17, 2019 151.23 153.39 150.68 153.25 2,229,761 +1.98(+1.31%)
Jun 14, 2019 152.03 152.83 150.81 151.27 1,887,708 -0.54(-0.36%)
Jun 13, 2019 151.05 152.44 150.54 151.81 1,950,827 +0.95(+0.63%)
Jun 12, 2019 150.60 151.79 149.62 150.85 2,198,614 +0.84(+0.56%)
Jun 11, 2019 151.43 152.19 149.65 150.01 2,693,312 -0.82(-0.55%)
Jun 10, 2019 151.16 151.34 149.52 150.84 2,434,484 +0.06(+0.04%)
Jun 07, 2019 150.88 151.20 148.86 150.78 2,411,987 +0.91(+0.61%)
Jun 06, 2019 150.15 151.25 149.56 149.87 2,789,907 -0.09(-0.06%)
Jun 05, 2019 150.92 151.00 148.70 149.95 3,034,439 -0.16(-0.10%)
Jun 04, 2019 149.51 150.65 146.53 150.11 5,300,069 +1.65(+1.11%)
Jun 03, 2019 147.76 151.90 146.53 148.46 6,722,161 +5.25(+3.67%)
May 31, 2019 144.38 145.07 143.19 143.21 3,269,877 -2.01(-1.38%)
May 30, 2019 145.56 146.09 144.50 145.22 2,262,044 -0.12(-0.08%)
May 29, 2019 144.33 145.84 143.75 145.34 3,109,820 +0.28(+0.20%)
May 28, 2019 147.38 148.42 144.98 145.06 4,733,156 -2.09(-1.42%)
May 24, 2019 148.29 149.28 146.98 147.14 2,813,927 -0.71(-0.48%)
May 23, 2019 147.19 148.67 146.47 147.86 3,377,678 +0.70(+0.47%)
May 22, 2019 145.49 147.81 144.82 147.16 3,044,123 +1.38(+0.95%)
May 21, 2019 145.85 146.06 144.78 145.78 2,618,259 +1.12(+0.77%)
May 20, 2019 144.91 146.39 144.46 144.66 2,495,972 -1.31(-0.89%)
May 17, 2019 145.42 147.11 145.28 145.97 2,638,391 -0.01(-0.01%)
May 16, 2019 145.53 147.78 145.48 145.98 3,161,690 +1.29(+0.89%)
May 15, 2019 142.44 145.31 141.65 144.69 3,357,899 +1.76(+1.23%)
May 14, 2019 142.82 144.56 142.50 142.93 2,964,842 +0.18(+0.13%)
May 13, 2019 144.15 144.46 142.39 142.75 3,958,774 -3.62(-2.47%)
May 10, 2019 146.89 146.89 143.47 146.37 3,454,413 -0.87(-0.59%)
May 09, 2019 145.85 147.51 144.32 147.24 3,351,156 +0.61(+0.42%)
May 08, 2019 147.78 149.48 146.25 146.63 3,953,960 -1.47(-0.99%)
May 07, 2019 149.18 150.26 146.93 148.09 3,282,599 -2.72(-1.80%)
May 06, 2019 149.47 150.96 148.10 150.81 3,211,004 -0.21(-0.14%)
May 03, 2019 150.70 151.42 150.31 151.02 3,456,879 +0.69(+0.46%)
May 02, 2019 149.96 151.87 148.46 150.33 3,538,401 +0.31(+0.20%)
May 01, 2019 149.40 152.04 145.86 150.03 7,172,709 -2.71(-1.77%)
Apr 30, 2019 154.70 155.05 151.51 152.74 4,650,341 -1.58(-1.02%)
Apr 29, 2019 154.55 155.42 152.97 154.31 3,124,122 -0.25(-0.16%)
Apr 26, 2019 153.91 154.89 153.34 154.57 2,871,027 +0.84(+0.55%)
Apr 25, 2019 150.83 154.18 149.84 153.72 2,880,384 +1.86(+1.22%)
Apr 24, 2019 153.43 154.02 151.83 151.87 3,183,524 -1.24(-0.81%)
Apr 23, 2019 150.71 153.87 149.69 153.11 4,075,791 +2.90(+1.93%)
Apr 22, 2019 150.84 151.25 148.94 150.22 3,775,654 -0.94(-0.63%)
Apr 18, 2019 156.07 156.29 150.63 151.16 9,705,302 -4.26(-2.74%)
Apr 17, 2019 160.43 160.76 154.62 155.42 6,117,486 -4.75(-2.97%)
Apr 16, 2019 163.77 164.02 159.65 160.17 3,202,002 -2.68(-1.65%)
Apr 15, 2019 163.40 164.54 161.71 162.85 2,393,082 -0.19(-0.11%)
Apr 12, 2019 164.41 164.80 162.51 163.04 2,419,369 -0.59(-0.36%)
Apr 11, 2019 165.72 165.91 162.39 163.63 2,445,022 -1.52(-0.92%)
Apr 10, 2019 165.37 166.09 163.83 165.15 1,940,934 +0.77(+0.47%)
Apr 09, 2019 164.89 165.24 163.97 164.37 2,198,790 -1.62(-0.97%)
Apr 08, 2019 165.69 166.35 164.01 165.99 1,913,430 -0.45(-0.27%)
Apr 05, 2019 165.14 167.68 164.64 166.44 2,539,709 +2.62(+1.60%)
Apr 04, 2019 164.26 165.61 162.68 163.82 2,096,774 -0.50(-0.31%)
Apr 03, 2019 164.54 165.13 163.29 164.32 2,287,207 +0.42(+0.26%)
Apr 02, 2019 163.37 164.24 162.85 163.90 2,514,577 +0.56(+0.34%)
Apr 01, 2019 162.80 164.01 162.27 163.34 3,204,369 +1.52(+0.94%)
Mar 29, 2019 161.30 162.68 160.55 161.82 3,744,991 +1.99(+1.24%)
Mar 28, 2019 159.35 160.03 158.43 159.83 2,213,831 +1.13(+0.71%)
Mar 27, 2019 160.34 160.64 157.76 158.70 2,359,961 -1.66(-1.04%)
Mar 26, 2019 159.75 161.48 159.30 160.36 2,769,610 +1.43(+0.90%)
Mar 25, 2019 158.97 159.94 157.61 158.93 2,962,983 -0.09(-0.06%)
Mar 22, 2019 162.65 164.27 158.89 159.02 3,692,041 -4.42(-2.70%)
Mar 21, 2019 161.60 163.85 161.13 163.44 2,692,009 +0.66(+0.40%)
Mar 20, 2019 163.11 164.19 161.72 162.79 2,792,768 -0.31(-0.19%)
Mar 19, 2019 163.48 164.18 162.62 163.10 2,663,612 +0.15(+0.09%)
Mar 18, 2019 162.75 163.98 162.00 162.95 2,853,274 +0.06(+0.04%)
Mar 15, 2019 160.52 163.23 160.21 162.89 8,059,750 +2.96(+1.85%)
Mar 14, 2019 159.73 160.86 158.33 159.93 3,416,101 +0.35(+0.22%)
Mar 13, 2019 157.32 160.42 156.88 159.58 3,193,050 +2.70(+1.72%)
Mar 12, 2019 157.24 157.53 156.31 156.88 3,143,154 +0.03(+0.02%)
Mar 11, 2019 154.88 157.23 154.51 156.84 3,307,223 +2.78(+1.81%)
Mar 08, 2019 153.83 154.43 152.47 154.06 3,229,699 -0.50(-0.33%)
Mar 07, 2019 155.80 156.01 153.83 154.56 4,017,305 -1.44(-0.92%)
Mar 06, 2019 160.88 161.30 155.38 156.00 4,644,745 -4.83(-3.00%)
Mar 05, 2019 161.83 162.40 160.80 160.83 4,044,900 -0.82(-0.51%)
Mar 04, 2019 163.38 163.64 159.63 161.65 2,670,752 -1.18(-0.72%)
Mar 01, 2019 163.02 163.59 162.23 162.82 2,828,761 +0.92(+0.57%)
Feb 28, 2019 163.01 163.22 161.60 161.90 3,255,611 -1.14(-0.70%)
Feb 27, 2019 160.76 163.70 160.69 163.04 2,214,474 +1.14(+0.70%)
Feb 26, 2019 161.46 163.24 161.29 161.90 2,820,304 +0.23(+0.14%)
Feb 25, 2019 160.69 162.23 160.03 161.67 3,661,295 +1.97(+1.23%)
Feb 22, 2019 158.33 160.86 158.26 159.70 3,256,938 +1.70(+1.08%)
Feb 21, 2019 158.76 159.62 157.36 158.00 3,460,613 -1.21(-0.76%)
Feb 20, 2019 159.44 161.17 158.84 159.21 3,505,552 -0.04(-0.03%)
Feb 19, 2019 159.95 160.53 159.15 159.25 2,662,172 -1.17(-0.73%)
Feb 15, 2019 160.19 161.07 158.42 160.42 3,891,513 +1.41(+0.89%)
Feb 14, 2019 159.78 159.96 158.22 159.00 3,066,041 -0.72(-0.45%)
Feb 13, 2019 159.93 160.69 159.24 159.73 2,561,690 +0.47(+0.29%)
Feb 12, 2019 158.33 159.71 157.57 159.26 2,854,196 +2.23(+1.42%)
Feb 11, 2019 157.88 158.15 156.80 157.03 3,392,406 -0.18(-0.11%)
Feb 08, 2019 155.02 157.25 155.02 157.21 3,077,439 +1.50(+0.96%)
Feb 07, 2019 161.16 161.16 154.40 155.71 4,868,060 -5.52(-3.42%)
Feb 06, 2019 159.16 162.17 158.99 161.23 3,930,803 +2.07(+1.30%)
Feb 05, 2019 157.38 159.80 156.97 159.16 5,732,153 +1.80(+1.14%)
Feb 04, 2019 158.02 158.17 155.76 157.36 3,458,775 -0.75(-0.48%)
Feb 01, 2019 157.64 158.76 156.84 158.12 2,944,573 -0.03(-0.02%)
Jan 31, 2019 156.18 158.56 155.44 158.15 5,197,514 +1.90(+1.22%)
Jan 30, 2019 159.65 160.39 151.84 156.25 9,569,018 -6.13(-3.77%)
Jan 29, 2019 162.43 163.69 161.27 162.37 3,512,790 +0.13(+0.08%)
Jan 28, 2019 164.79 164.79 160.60 162.24 4,952,870 -5.76(-3.43%)
Jan 25, 2019 170.69 170.93 166.41 168.00 5,184,002 -1.86(-1.09%)
Jan 24, 2019 170.40 171.07 168.82 169.86 2,828,636 -0.50(-0.29%)
Jan 23, 2019 170.72 172.38 169.15 170.36 2,268,643 -0.36(-0.21%)
Jan 22, 2019 171.26 171.98 169.70 170.72 3,753,553 -1.61(-0.93%)
Jan 18, 2019 171.86 172.70 169.92 172.32 3,661,668 +1.66(+0.97%)
Jan 17, 2019 167.67 171.18 167.34 170.67 2,770,613 +2.56(+1.52%)
Jan 16, 2019 168.45 169.41 167.01 168.10 3,848,182 -0.41(-0.25%)
Jan 15, 2019 165.92 169.03 165.70 168.52 3,357,606 +2.20(+1.32%)
Jan 14, 2019 168.61 169.04 166.22 166.32 3,996,429 -3.19(-1.88%)
Jan 11, 2019 169.58 169.88 167.35 169.52 3,998,505 -1.79(-1.05%)
Jan 10, 2019 169.36 172.02 168.59 171.31 3,594,183 +1.95(+1.15%)
Jan 09, 2019 171.04 171.49 168.73 169.36 3,360,969 -0.20(-0.12%)
Jan 08, 2019 168.37 169.99 166.24 169.56 3,777,614 +2.15(+1.28%)
Jan 07, 2019 164.61 168.50 163.97 167.41 3,570,797 +2.22(+1.35%)
Jan 04, 2019 161.82 166.10 161.30 165.19 4,961,337 +5.46(+3.42%)
Jan 03, 2019 162.41 164.12 159.47 159.73 4,746,474 -2.47(-1.52%)
Jan 02, 2019 162.72 163.30 159.70 162.20 3,558,593 -2.34(-1.42%)
Dec 31, 2018 162.22 165.49 161.95 164.54 3,270,999 +3.33(+2.07%)
Dec 28, 2018 161.97 164.47 160.64 161.21 2,931,086 +0.34(+0.21%)
Dec 27, 2018 156.67 160.94 155.20 160.87 3,647,705 +2.09(+1.32%)
Dec 26, 2018 151.33 158.93 151.19 158.78 3,392,872 +8.00(+5.30%)
Dec 24, 2018 151.72 154.62 150.69 150.79 2,608,919 -1.53(-1.00%)
Dec 21, 2018 155.39 158.57 151.47 152.32 9,263,789 -4.01(-2.57%)
Dec 20, 2018 156.42 157.67 154.44 156.33 4,408,671 -0.45(-0.29%)
Dec 19, 2018 158.07 162.08 154.28 156.78 4,727,147 -1.36(-0.86%)
Dec 18, 2018 161.81 162.23 155.87 158.14 3,732,881 -2.52(-1.57%)
Dec 17, 2018 162.48 164.35 159.44 160.66 3,453,970 -1.68(-1.04%)
Dec 14, 2018 164.85 165.79 161.99 162.34 3,527,265 -4.61(-2.76%)
Dec 13, 2018 166.31 167.06 165.00 166.96 2,445,779 +0.95(+0.57%)
Dec 12, 2018 167.43 168.57 165.92 166.01 3,153,702 +0.19(+0.12%)
Dec 11, 2018 165.59 167.70 164.26 165.81 3,459,006 +1.77(+1.08%)
Dec 10, 2018 163.15 164.64 159.06 164.05 3,216,132 +2.24(+1.38%)
Dec 07, 2018 167.26 167.69 161.48 161.81 3,729,698 -6.40(-3.80%)
Dec 06, 2018 165.43 168.21 163.30 168.21 3,951,662 +1.06(+0.63%)
Dec 04, 2018 172.93 173.90 166.75 167.15 4,591,845 -4.37(-2.55%)
Dec 03, 2018 175.89 176.06 169.36 171.52 4,751,985 -4.50(-2.55%)
Nov 30, 2018 170.86 176.64 170.56 176.02 5,368,570 +4.97(+2.91%)
Nov 29, 2018 168.86 172.42 168.65 171.05 2,196,744 +0.80(+0.47%)
Nov 28, 2018 166.47 170.75 165.71 170.24 3,097,225 +3.65(+2.19%)
Nov 27, 2018 163.26 166.70 162.17 166.59 2,755,701 +2.37(+1.44%)
Nov 26, 2018 164.77 165.92 162.70 164.22 2,596,474 +1.46(+0.90%)
Nov 23, 2018 161.65 164.38 161.24 162.76 1,596,278 -0.17(-0.10%)
Nov 21, 2018 162.93 162.93 162.93 0 -3.10(-1.87%)
Nov 20, 2018 165.93 167.93 162.92 166.03 3,891,033 +1.29(+0.78%)
Nov 19, 2018 164.75 166.31 163.02 164.74 3,100,955 +0.62(+0.38%)
Nov 16, 2018 162.59 165.02 162.02 164.12 4,569,721 +1.46(+0.90%)
Nov 15, 2018 159.19 162.81 158.16 162.66 3,084,590 +2.88(+1.80%)
Nov 14, 2018 161.18 162.33 159.19 159.78 3,395,819 -1.00(-0.62%)
Nov 13, 2018 161.92 163.52 160.34 160.78 2,659,410 -0.01(-0.01%)
Nov 12, 2018 162.54 163.44 159.88 160.79 2,512,736 -1.34(-0.83%)
Nov 09, 2018 163.99 165.28 161.31 162.13 2,793,574 -2.40(-1.46%)
Nov 08, 2018 165.81 166.43 163.91 164.53 2,839,341 -1.34(-0.81%)
Nov 07, 2018 161.84 165.97 161.16 165.87 3,666,246 +5.77(+3.60%)
Nov 06, 2018 159.65 161.74 159.07 160.11 2,466,729 +0.70(+0.44%)
Nov 05, 2018 157.53 160.08 157.42 159.41 3,098,135 +2.40(+1.53%)
Nov 02, 2018 163.08 163.96 155.97 157.01 4,403,859 -4.90(-3.03%)
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.