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

Amgen (NQ: AMGN )

265.00 -0.51 (-0.19%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 16, 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 26, 2021 209.23 209.23 203.14 204.33 3,801,533 -2.36(-1.14%)
Feb 25, 2021 208.93 209.40 206.13 206.69 3,045,351 -2.24(-1.07%)
Feb 24, 2021 208.82 209.66 206.86 208.93 2,961,253 -2.24(-1.06%)
Feb 23, 2021 211.35 216.21 209.82 211.18 3,212,980 +0.90(+0.43%)
Feb 22, 2021 209.24 212.40 209.05 210.28 2,570,098 -0.20(-0.10%)
Feb 19, 2021 210.77 211.81 209.72 210.48 2,720,570 -0.76(-0.36%)
Feb 18, 2021 213.88 213.88 211.03 211.24 2,141,345 -2.80(-1.31%)
Feb 17, 2021 211.06 214.25 210.07 214.04 1,734,125 +2.52(+1.19%)
Feb 16, 2021 214.64 215.93 211.24 211.52 2,221,013 -3.97(-1.84%)
Feb 12, 2021 213.52 215.62 212.11 215.49 1,607,464 +3.57(+1.68%)
Feb 11, 2021 215.17 215.61 210.98 211.92 1,812,103 -1.50(-0.70%)
Feb 10, 2021 213.37 215.06 211.84 213.42 3,311,072 +1.62(+0.76%)
Feb 09, 2021 212.36 212.71 210.13 211.80 2,230,789 -0.82(-0.39%)
Feb 08, 2021 213.00 214.47 211.08 212.62 2,523,150 +1.12(+0.53%)
Feb 05, 2021 213.28 213.80 210.66 211.50 2,705,946 -0.81(-0.38%)
Feb 04, 2021 211.47 212.87 209.19 212.31 3,150,558 +0.12(+0.06%)
Feb 03, 2021 207.24 214.68 207.09 212.19 5,004,275 -3.05(-1.42%)
Feb 02, 2021 214.80 216.54 211.93 215.24 2,729,615 +0.05(+0.03%)
Feb 01, 2021 218.65 219.70 214.42 215.18 2,428,045 -0.90(-0.41%)
Jan 29, 2021 219.89 220.59 215.02 216.08 4,237,916 -5.66(-2.55%)
Jan 28, 2021 225.97 247.63 217.89 221.73 5,814,631 -2.96(-1.32%)
Jan 27, 2021 229.84 232.20 224.03 224.70 3,617,129 -6.75(-2.92%)
Jan 26, 2021 229.65 231.87 228.10 231.44 2,244,616 +1.34(+0.58%)
Jan 25, 2021 225.58 230.11 225.40 230.10 2,045,482 +3.22(+1.42%)
Jan 22, 2021 225.77 228.43 224.25 226.88 2,085,493 +1.31(+0.58%)
Jan 21, 2021 225.54 226.19 223.32 225.56 2,475,842 -0.30(-0.13%)
Jan 20, 2021 221.44 226.75 220.28 225.86 3,092,833 +3.66(+1.65%)
Jan 19, 2021 220.62 222.85 220.51 222.20 2,427,282 +2.49(+1.13%)
Jan 15, 2021 215.85 220.92 214.82 219.71 3,190,196 +3.43(+1.58%)
Jan 14, 2021 211.67 217.92 210.93 216.28 2,898,345 +3.51(+1.65%)
Jan 13, 2021 211.21 213.46 210.52 212.78 1,577,972 +1.03(+0.49%)
Jan 12, 2021 212.22 213.71 210.64 211.75 1,979,361 -0.88(-0.41%)
Jan 11, 2021 214.80 215.11 209.81 212.62 2,905,559 -0.82(-0.39%)
Jan 08, 2021 210.80 213.78 210.41 213.45 2,805,947 +4.00(+1.91%)
Jan 07, 2021 207.51 210.65 207.16 209.45 2,958,452 +0.69(+0.33%)
Jan 06, 2021 201.37 209.01 201.37 208.76 4,195,362 +4.91(+2.41%)
Jan 05, 2021 203.11 204.86 200.79 203.84 2,786,656 +0.98(+0.49%)
Jan 04, 2021 206.97 206.97 200.18 202.86 3,450,481 -2.92(-1.42%)
Dec 31, 2020 205.78 205.78 205.78 2,113,269 +2.46(+1.21%)
Dec 30, 2020 204.04 204.98 202.79 203.31 2,113,269 +0.27(+0.13%)
Dec 29, 2020 202.16 205.37 201.62 203.05 1,746,373 +2.88(+1.44%)
Dec 28, 2020 199.61 203.07 199.61 200.16 1,670,513 +0.64(+0.32%)
Dec 24, 2020 199.80 201.00 198.95 199.52 1,067,495 -0.01(-0.00%)
Dec 23, 2020 198.22 200.10 197.49 199.53 1,970,368 +1.75(+0.88%)
Dec 22, 2020 202.02 202.70 196.97 197.78 3,990,673 -5.66(-2.78%)
Dec 21, 2020 201.98 204.00 198.31 203.44 2,582,629 -1.06(-0.52%)
Dec 18, 2020 207.67 207.67 203.39 204.50 6,579,725 -2.46(-1.19%)
Dec 17, 2020 205.06 207.08 204.80 206.96 2,803,620 +2.51(+1.23%)
Dec 16, 2020 205.84 206.99 204.16 204.45 2,892,832 -1.87(-0.91%)
Dec 15, 2020 204.96 206.99 203.16 206.32 2,867,707 +0.96(+0.47%)
Dec 14, 2020 205.38 207.81 203.68 205.37 3,244,933 +1.84(+0.91%)
Dec 11, 2020 202.69 203.88 201.82 203.52 2,256,110 -0.68(-0.33%)
Dec 10, 2020 205.51 205.85 203.63 204.20 1,740,957 -1.51(-0.74%)
Dec 09, 2020 205.65 207.27 203.95 205.71 2,469,274 +0.81(+0.40%)
Dec 08, 2020 204.96 205.04 202.58 204.90 2,373,814 +2.23(+1.10%)
Dec 07, 2020 204.95 205.14 201.47 202.67 2,513,723 -2.47(-1.20%)
Dec 04, 2020 202.04 206.14 202.04 205.14 2,224,489 +2.05(+1.01%)
Dec 03, 2020 202.27 204.46 201.84 203.09 2,422,122 +0.32(+0.16%)
Dec 02, 2020 201.44 205.92 201.02 202.77 2,950,482 +1.32(+0.66%)
Dec 01, 2020 201.27 202.07 199.33 201.44 3,408,468 +2.72(+1.37%)
Nov 30, 2020 200.77 201.62 196.41 198.72 5,427,594 -2.48(-1.23%)
Nov 27, 2020 198.16 202.46 198.14 201.20 1,897,559 +4.03(+2.04%)
Nov 25, 2020 197.88 200.27 195.93 197.18 2,849,523 -0.13(-0.07%)
Nov 24, 2020 199.09 199.63 196.74 197.31 3,573,572 -1.57(-0.79%)
Nov 23, 2020 198.74 199.74 197.20 198.88 2,271,154 -0.85(-0.43%)
Nov 20, 2020 199.78 201.46 198.22 199.74 3,303,047 -1.34(-0.67%)
Nov 19, 2020 203.14 203.14 200.11 201.08 2,899,585 -2.76(-1.36%)
Nov 18, 2020 209.47 209.76 203.74 203.84 2,755,608 -4.19(-2.01%)
Nov 17, 2020 210.33 212.05 207.75 208.03 2,162,143 -3.78(-1.78%)
Nov 16, 2020 212.49 214.64 210.56 211.81 2,311,991 -0.63(-0.29%)
Nov 13, 2020 212.01 213.54 210.32 212.44 1,974,543 +1.63(+0.77%)
Nov 12, 2020 213.84 214.14 209.47 210.81 2,743,227 -3.16(-1.48%)
Nov 11, 2020 215.59 218.39 212.01 213.96 2,525,201 -0.81(-0.38%)
Nov 10, 2020 216.91 218.54 212.88 214.77 4,208,603 +5.87(+2.81%)
Nov 09, 2020 216.19 217.62 208.01 208.90 3,368,689 +2.96(+1.44%)
Nov 06, 2020 206.82 207.31 204.50 205.94 2,282,010 -0.27(-0.13%)
Nov 05, 2020 207.81 207.86 204.46 206.21 2,327,549 +1.46(+0.71%)
Nov 04, 2020 201.16 209.78 200.10 204.75 4,284,837 +9.13(+4.67%)
Nov 03, 2020 197.13 198.31 194.20 195.62 2,846,438 -0.13(-0.07%)
Nov 02, 2020 196.96 197.68 193.08 195.76 2,282,584 +2.91(+1.51%)
Oct 30, 2020 192.21 193.14 190.20 192.85 3,670,272 -0.78(-0.40%)
Oct 29, 2020 189.91 195.86 186.93 193.63 3,367,404 +1.28(+0.67%)
Oct 28, 2020 194.70 196.51 191.95 192.35 3,231,855 -6.29(-3.17%)
Oct 27, 2020 200.07 200.86 198.36 198.65 2,175,317 -1.27(-0.64%)
Oct 26, 2020 200.92 202.89 197.16 199.92 3,472,716 -2.02(-1.00%)
Oct 23, 2020 203.32 204.52 201.17 201.94 2,367,054 -0.73(-0.36%)
Oct 22, 2020 202.77 204.40 201.05 202.66 2,444,312 -0.88(-0.43%)
Oct 21, 2020 203.98 205.45 202.27 203.54 2,225,287 -1.89(-0.92%)
Oct 20, 2020 205.40 207.04 203.89 205.44 2,194,463 +0.35(+0.17%)
Oct 19, 2020 209.98 211.07 204.47 205.09 3,092,809 -4.45(-2.13%)
Oct 16, 2020 209.22 212.60 207.84 209.54 2,317,220 +0.63(+0.30%)
Oct 15, 2020 209.79 210.67 207.01 208.91 2,847,254 -2.35(-1.11%)
Oct 14, 2020 213.70 215.37 210.86 211.26 3,030,616 -1.50(-0.71%)
Oct 13, 2020 212.64 215.01 212.34 212.76 2,323,803 -0.15(-0.07%)
Oct 12, 2020 211.33 215.06 209.58 212.91 3,241,641 +2.50(+1.19%)
Oct 09, 2020 212.01 212.97 208.03 210.41 4,705,422 -3.01(-1.41%)
Oct 08, 2020 221.59 222.29 212.46 213.43 6,289,907 -15.63(-6.82%)
Oct 07, 2020 225.76 229.71 224.99 229.06 2,073,022 +4.43(+1.97%)
Oct 06, 2020 228.82 228.82 224.14 224.63 2,735,166 -2.95(-1.30%)
Oct 05, 2020 219.15 228.15 218.90 227.58 3,208,468 +9.42(+4.32%)
Oct 02, 2020 224.37 226.38 216.91 218.16 2,828,495 -8.87(-3.91%)
Oct 01, 2020 226.75 229.80 225.84 227.03 2,731,708 +1.09(+0.48%)
Sep 30, 2020 222.07 227.67 220.55 225.94 3,966,891 +5.21(+2.36%)
Sep 29, 2020 220.06 221.39 218.22 220.73 2,259,370 +1.13(+0.51%)
Sep 28, 2020 220.18 221.38 217.59 219.60 2,490,651 +2.85(+1.32%)
Sep 25, 2020 212.91 217.06 211.40 216.75 2,964,948 +3.11(+1.46%)
Sep 24, 2020 215.26 215.73 211.38 213.63 2,055,373 -2.02(-0.94%)
Sep 23, 2020 219.84 221.55 214.66 215.65 2,367,359 -4.36(-1.98%)
Sep 22, 2020 214.73 220.72 214.15 220.02 2,443,343 +3.83(+1.77%)
Sep 21, 2020 219.61 219.61 211.75 216.19 3,088,437 -4.03(-1.83%)
Sep 18, 2020 221.07 222.10 215.44 220.21 6,797,208 -0.32(-0.15%)
Sep 17, 2020 216.49 221.99 216.03 220.53 3,151,039 +0.28(+0.13%)
Sep 16, 2020 223.44 223.44 219.57 220.25 2,615,767 -0.52(-0.24%)
Sep 15, 2020 221.08 223.94 220.55 220.77 2,524,173 +1.42(+0.65%)
Sep 14, 2020 217.65 220.32 217.13 219.35 2,347,219 +3.15(+1.46%)
Sep 11, 2020 214.86 218.23 214.30 216.20 2,136,670 +2.28(+1.07%)
Sep 10, 2020 217.40 218.81 212.37 213.92 2,392,276 -4.38(-2.01%)
Sep 09, 2020 215.70 220.01 214.97 218.30 2,524,668 +3.90(+1.82%)
Sep 08, 2020 218.89 219.56 212.92 214.40 3,778,424 -6.42(-2.91%)
Sep 04, 2020 223.42 224.26 217.42 220.82 3,273,850 +0.44(+0.20%)
Sep 03, 2020 230.50 231.18 218.99 220.38 3,529,200 -9.08(-3.96%)
Sep 02, 2020 223.32 230.06 223.32 229.46 3,227,975 +6.45(+2.89%)
Sep 01, 2020 222.28 224.05 221.06 223.00 3,227,713 -2.19(-0.97%)
Aug 31, 2020 224.84 227.62 222.33 225.19 4,560,003 +0.18(+0.08%)
Aug 28, 2020 225.26 225.92 220.27 225.01 14,442,156 +0.28(+0.12%)
Aug 27, 2020 224.23 228.38 222.60 224.74 4,419,104 +2.34(+1.05%)
Aug 26, 2020 220.75 223.47 218.47 222.40 3,514,397 +0.07(+0.03%)
Aug 25, 2020 215.93 222.20 214.06 222.33 7,189,539 +12.92(+6.17%)
Aug 24, 2020 211.33 211.96 207.62 209.41 1,754,543 -1.84(-0.87%)
Aug 21, 2020 212.35 212.35 209.36 211.25 2,204,615 -0.97(-0.46%)
Aug 20, 2020 213.46 213.96 210.95 212.22 1,319,258 -1.56(-0.73%)
Aug 19, 2020 214.25 216.66 212.01 213.78 2,137,996 -0.90(-0.42%)
Aug 18, 2020 216.48 217.17 213.37 214.68 1,264,122 -1.34(-0.62%)
Aug 17, 2020 213.53 217.56 213.53 216.03 1,909,620 +2.93(+1.38%)
Aug 14, 2020 212.65 213.40 212.12 213.09 1,377,912 +0.76(+0.36%)
Aug 13, 2020 213.09 214.38 211.59 212.34 1,543,324 -1.11(-0.52%)
Aug 12, 2020 207.24 214.58 207.24 213.45 2,633,594 +6.24(+3.01%)
Aug 11, 2020 210.32 210.96 206.95 207.21 2,600,700 -3.11(-1.48%)
Aug 10, 2020 212.16 212.52 208.58 210.31 1,736,264 -2.23(-1.05%)
Aug 07, 2020 215.09 215.13 210.67 212.54 1,531,417 -0.76(-0.36%)
Aug 06, 2020 212.68 213.87 211.13 213.30 1,977,283 +0.07(+0.03%)
Aug 05, 2020 215.38 216.71 212.64 213.23 1,966,386 -1.87(-0.87%)
Aug 04, 2020 217.20 217.38 213.11 215.10 2,165,412 -3.33(-1.52%)
Aug 03, 2020 216.21 219.89 215.93 218.43 2,099,428 +2.38(+1.10%)
Jul 31, 2020 216.90 217.32 211.39 216.05 3,204,618 -1.30(-0.60%)
Jul 30, 2020 217.58 218.84 216.52 217.35 2,228,335 -2.39(-1.09%)
Jul 29, 2020 221.11 223.28 217.00 219.74 3,722,047 -5.67(-2.51%)
Jul 28, 2020 224.70 228.18 224.09 225.41 2,565,823 +1.43(+0.64%)
Jul 27, 2020 218.38 225.26 218.14 223.98 2,441,323 +5.01(+2.29%)
Jul 24, 2020 221.87 222.38 216.79 218.98 2,477,695 -3.76(-1.69%)
Jul 23, 2020 229.18 229.59 222.17 222.74 2,867,004 -4.19(-1.84%)
Jul 22, 2020 229.40 229.59 225.88 226.92 1,809,797 -0.82(-0.36%)
Jul 21, 2020 228.37 229.62 227.19 227.74 2,062,929 -2.69(-1.17%)
Jul 20, 2020 229.66 232.08 228.11 230.43 1,695,982 +2.20(+0.96%)
Jul 17, 2020 226.68 229.55 224.96 228.23 2,315,868 +2.88(+1.28%)
Jul 16, 2020 222.58 225.43 220.69 225.35 1,733,736 +1.67(+0.75%)
Jul 15, 2020 224.79 224.79 221.44 223.68 1,868,659 +0.19(+0.09%)
Jul 14, 2020 214.37 224.11 212.35 223.49 2,681,419 +2.69(+1.22%)
Jul 13, 2020 220.61 225.55 220.12 220.79 2,862,972 +0.88(+0.40%)
Jul 10, 2020 221.33 222.15 218.17 219.91 1,501,860 -2.31(-1.04%)
Jul 09, 2020 220.98 224.14 219.74 222.22 1,970,006 +1.47(+0.66%)
Jul 08, 2020 223.54 224.27 220.10 220.76 2,257,765 -2.78(-1.24%)
Jul 07, 2020 223.94 228.63 222.60 223.54 2,679,305 -2.74(-1.21%)
Jul 06, 2020 229.62 233.98 224.20 226.28 3,918,719 -1.76(-0.77%)
Jul 02, 2020 223.29 230.88 223.29 228.04 3,780,244 +2.75(+1.22%)
Jul 01, 2020 207.97 226.26 205.38 225.28 7,446,665 +17.01(+8.17%)
Jun 30, 2020 206.02 209.56 204.68 208.27 2,932,071 +3.80(+1.86%)
Jun 29, 2020 206.10 206.75 203.08 204.48 2,194,944 -1.13(-0.55%)
Jun 26, 2020 207.84 209.16 204.71 205.61 4,091,782 -2.00(-0.97%)
Jun 25, 2020 204.42 207.90 203.43 207.61 2,355,831 +2.30(+1.12%)
Jun 24, 2020 207.70 209.28 204.34 205.31 2,234,620 -2.86(-1.37%)
Jun 23, 2020 207.40 211.20 206.13 208.18 2,458,187 +1.38(+0.67%)
Jun 22, 2020 208.67 209.85 205.80 206.80 2,646,549 -3.98(-1.89%)
Jun 19, 2020 206.08 211.11 204.26 210.78 6,024,088 +7.40(+3.64%)
Jun 18, 2020 200.33 204.41 199.28 203.38 2,797,003 +3.84(+1.92%)
Jun 17, 2020 201.81 202.05 198.27 199.54 3,115,487 -0.80(-0.40%)
Jun 16, 2020 196.77 202.11 196.58 200.34 2,923,843 +6.26(+3.23%)
Jun 15, 2020 190.57 195.15 188.85 194.07 2,799,163 +1.66(+0.86%)
Jun 12, 2020 195.24 196.34 189.15 192.41 2,748,012 -0.88(-0.46%)
Jun 11, 2020 201.39 202.91 193.09 193.30 4,417,279 -7.26(-3.62%)
Jun 10, 2020 200.17 202.65 199.14 200.56 3,228,936 +1.96(+0.99%)
Jun 09, 2020 199.57 201.61 198.30 198.59 2,721,944 -0.75(-0.38%)
Jun 08, 2020 197.16 199.79 195.81 199.35 2,571,284 +0.07(+0.04%)
Jun 05, 2020 194.00 199.52 192.68 199.28 4,206,953 +4.23(+2.17%)
Jun 04, 2020 194.95 197.31 193.57 195.04 2,709,722 -0.11(-0.05%)
Jun 03, 2020 197.35 198.06 192.72 195.15 4,144,621 -2.40(-1.22%)
Jun 02, 2020 199.39 199.88 196.55 197.55 3,622,586 -2.82(-1.41%)
Jun 01, 2020 202.12 203.58 199.31 200.37 2,057,296 -2.46(-1.21%)
May 29, 2020 198.68 203.60 196.09 202.83 4,814,288 +4.92(+2.49%)
May 28, 2020 199.80 200.11 196.25 197.91 2,934,249 -0.60(-0.30%)
May 27, 2020 196.32 198.80 192.03 198.52 3,320,437 +2.13(+1.08%)
May 26, 2020 200.92 201.64 195.80 196.39 2,713,848 -3.56(-1.78%)
May 22, 2020 197.95 200.25 197.46 199.95 2,643,487 +1.46(+0.73%)
May 21, 2020 201.43 201.54 197.80 198.49 2,692,494 -2.73(-1.36%)
May 20, 2020 202.45 203.21 199.25 201.22 4,206,631 +0.39(+0.19%)
May 19, 2020 205.43 206.13 200.60 200.83 4,343,318 -5.09(-2.47%)
May 18, 2020 215.16 215.81 204.68 205.92 6,377,526 -6.19(-2.92%)
May 15, 2020 207.01 212.31 206.54 212.11 3,523,517 +3.37(+1.62%)
May 14, 2020 206.95 209.60 205.07 208.73 3,788,344 +1.01(+0.49%)
May 13, 2020 206.31 213.96 206.31 207.72 2,613,786 -0.33(-0.16%)
May 12, 2020 212.85 214.45 207.92 208.06 2,554,537 -4.85(-2.28%)
May 11, 2020 204.43 213.56 203.94 212.91 2,466,900 +6.95(+3.37%)
May 08, 2020 206.07 206.76 203.14 205.96 1,749,284 +1.31(+0.64%)
May 07, 2020 207.78 208.72 203.57 204.65 2,794,670 -2.86(-1.38%)
May 06, 2020 208.15 210.22 206.72 207.51 2,258,077 +0.20(+0.10%)
May 05, 2020 202.86 208.73 201.00 207.31 2,252,330 +4.78(+2.36%)
May 04, 2020 203.87 204.29 200.07 202.53 2,321,126 -0.06(-0.03%)
May 01, 2020 204.37 207.92 199.98 202.59 3,472,118 -7.23(-3.44%)
Apr 30, 2020 207.01 210.57 203.41 209.82 6,503,436 +3.10(+1.50%)
Apr 29, 2020 209.54 209.90 206.33 206.72 3,836,772 -1.74(-0.83%)
Apr 28, 2020 213.14 214.85 207.75 208.46 2,905,056 -4.17(-1.96%)
Apr 27, 2020 207.55 213.14 206.12 212.64 2,819,156 +5.39(+2.60%)
Apr 24, 2020 205.28 207.81 202.44 207.24 2,218,899 +3.32(+1.63%)
Apr 23, 2020 200.94 206.69 200.75 203.93 3,678,545 +2.81(+1.40%)
Apr 22, 2020 204.67 205.24 199.62 201.11 3,243,830 -1.28(-0.63%)
Apr 21, 2020 206.12 206.79 200.86 202.39 3,047,390 -5.13(-2.47%)
Apr 20, 2020 205.42 210.12 203.83 207.52 3,219,764 +1.43(+0.69%)
Apr 17, 2020 207.72 207.86 201.04 206.09 3,265,529 +3.57(+1.76%)
Apr 16, 2020 197.35 203.57 195.79 202.52 2,983,714 +7.98(+4.10%)
Apr 15, 2020 197.34 197.79 192.35 194.54 3,542,340 -4.39(-2.20%)
Apr 14, 2020 193.85 200.26 193.18 198.93 3,452,849 +7.48(+3.91%)
Apr 13, 2020 190.31 192.24 188.71 191.44 2,471,838 +0.05(+0.03%)
Apr 09, 2020 190.68 192.39 189.19 191.39 2,854,060 -0.86(-0.45%)
Apr 08, 2020 183.23 192.80 181.86 192.25 3,262,448 +9.13(+4.99%)
Apr 07, 2020 187.22 188.74 181.85 183.12 2,790,105 -2.46(-1.32%)
Apr 06, 2020 185.94 186.57 181.43 185.58 4,220,870 +5.41(+3.00%)
Apr 03, 2020 181.94 183.97 178.08 180.16 2,601,067 -3.04(-1.66%)
Apr 02, 2020 170.52 183.78 170.34 183.21 4,409,219 +9.71(+5.60%)
Apr 01, 2020 173.28 176.63 171.03 173.50 3,132,940 -4.32(-2.43%)
Mar 31, 2020 178.48 181.77 176.03 177.81 3,339,542 -5.04(-2.76%)
Mar 30, 2020 175.46 183.71 175.46 182.86 3,670,036 +8.96(+5.15%)
Mar 27, 2020 170.53 180.57 170.17 173.90 4,696,948 -0.19(-0.11%)
Mar 26, 2020 169.39 175.18 167.09 174.10 5,885,892 +4.69(+2.77%)
Mar 25, 2020 173.46 176.61 166.66 169.40 6,043,194 -8.07(-4.55%)
Mar 24, 2020 167.94 177.92 166.66 177.47 6,027,279 +14.39(+8.83%)
Mar 23, 2020 165.68 168.37 155.29 163.08 5,012,406 -2.03(-1.23%)
Mar 20, 2020 174.45 177.15 163.14 165.11 6,529,462 -9.22(-5.29%)
Mar 19, 2020 176.30 183.09 171.27 174.33 5,468,819 -5.37(-2.99%)
Mar 18, 2020 174.16 184.98 172.56 179.70 6,381,200 -2.56(-1.41%)
Mar 17, 2020 168.59 184.99 168.10 182.26 6,741,331 +16.80(+10.15%)
Mar 16, 2020 161.97 179.55 160.47 165.47 5,623,532 -11.80(-6.66%)
Mar 13, 2020 166.44 178.20 165.35 177.26 7,871,154 +17.42(+10.90%)
Mar 12, 2020 161.94 172.14 159.42 159.84 5,589,161 -16.34(-9.27%)
Mar 11, 2020 176.30 178.86 171.75 176.18 4,306,744 -5.20(-2.87%)
Mar 10, 2020 178.37 181.65 170.75 181.38 4,479,273 +7.39(+4.25%)
Mar 09, 2020 173.44 178.59 167.31 173.99 4,635,165 -10.77(-5.83%)
Mar 06, 2020 178.90 185.60 178.77 184.76 3,534,939 -1.29(-0.69%)
Mar 05, 2020 182.14 189.80 182.07 186.05 3,631,686 -2.62(-1.39%)
Mar 04, 2020 183.78 188.83 182.10 188.67 4,423,940 +9.38(+5.23%)
Mar 03, 2020 184.49 189.59 177.75 179.30 4,532,054 -6.82(-3.67%)
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.