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

Amgen (NQ: AMGN )

267.33 +4.58 (+1.74%)
Streaming Delayed Price Updated: 2:12 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 (%)
Dec 30, 2022 251.96 252.44 248.87 251.95 1,691,376 -0.42(-0.17%)
Dec 29, 2022 251.71 254.02 251.39 252.37 1,508,217 +1.69(+0.67%)
Dec 28, 2022 253.58 254.73 250.43 250.68 1,407,162 -1.91(-0.76%)
Dec 27, 2022 254.80 255.68 252.10 252.59 1,767,169 -0.51(-0.20%)
Dec 23, 2022 254.02 254.41 252.12 253.10 1,528,214 -1.29(-0.51%)
Dec 22, 2022 254.90 255.25 252.40 254.39 2,064,015 -0.96(-0.38%)
Dec 21, 2022 254.02 256.44 253.42 255.34 2,144,919 +1.45(+0.57%)
Dec 20, 2022 255.76 256.71 252.05 253.90 1,677,895 -0.91(-0.36%)
Dec 19, 2022 255.88 257.89 253.00 254.81 2,793,591 -1.64(-0.64%)
Dec 16, 2022 254.09 256.99 253.47 256.45 9,164,869 +1.22(+0.48%)
Dec 15, 2022 259.35 260.00 252.65 255.23 3,337,164 -4.79(-1.84%)
Dec 14, 2022 260.82 262.16 256.33 260.01 3,957,255 -1.08(-0.42%)
Dec 13, 2022 270.46 271.08 260.49 261.10 4,037,900 -4.33(-1.63%)
Dec 12, 2022 261.64 268.02 261.45 265.43 3,573,955 -1.79(-0.67%)
Dec 09, 2022 272.54 273.48 266.93 267.23 2,300,152 -6.64(-2.42%)
Dec 08, 2022 274.76 274.84 272.11 273.86 1,845,437 -0.18(-0.07%)
Dec 07, 2022 271.79 274.21 270.25 274.05 2,599,142 +2.37(+0.87%)
Dec 06, 2022 274.12 275.66 270.14 271.68 2,740,235 -1.55(-0.57%)
Dec 05, 2022 272.16 275.02 271.40 273.23 3,414,635 -0.57(-0.21%)
Dec 02, 2022 272.42 274.39 271.58 273.81 2,364,028 -0.41(-0.15%)
Dec 01, 2022 276.19 276.28 268.41 274.22 3,039,161 -0.44(-0.16%)
Nov 30, 2022 270.98 276.15 267.50 274.66 6,022,815 +4.23(+1.56%)
Nov 29, 2022 271.76 271.76 268.21 270.43 2,226,307 -0.60(-0.22%)
Nov 28, 2022 273.32 276.46 270.62 271.03 2,477,462 -1.07(-0.39%)
Nov 25, 2022 270.39 273.86 269.87 272.11 1,287,393 +0.33(+0.12%)
Nov 23, 2022 275.66 277.67 270.06 271.78 2,998,620 -3.50(-1.27%)
Nov 22, 2022 276.20 277.53 271.90 275.28 3,791,457 -1.06(-0.39%)
Nov 21, 2022 277.24 279.65 276.10 276.35 2,914,636 +0.83(+0.30%)
Nov 18, 2022 272.77 276.90 272.77 275.51 2,473,076 -0.01(-0.00%)
Nov 17, 2022 271.32 276.96 271.07 275.52 2,264,989 +3.38(+1.24%)
Nov 16, 2022 272.38 275.23 270.98 272.14 2,547,937 +2.02(+0.75%)
Nov 15, 2022 272.42 275.67 266.89 270.11 2,901,165 -1.62(-0.60%)
Nov 14, 2022 271.16 277.07 271.16 271.73 2,953,264 +0.27(+0.10%)
Nov 11, 2022 274.83 275.60 266.32 271.47 3,417,668 -5.70(-2.06%)
Nov 10, 2022 280.10 280.48 271.78 277.17 4,287,093 +1.30(+0.47%)
Nov 09, 2022 276.21 282.13 275.50 275.88 3,641,335 -2.61(-0.94%)
Nov 08, 2022 269.13 282.56 268.80 278.49 7,252,662 +14.64(+5.55%)
Nov 07, 2022 255.40 264.28 255.02 263.85 3,069,763 +7.60(+2.97%)
Nov 04, 2022 249.48 256.49 247.49 256.25 3,572,038 +3.01(+1.19%)
Nov 03, 2022 255.76 255.83 252.42 253.24 2,918,211 -2.98(-1.16%)
Nov 02, 2022 258.72 261.81 256.16 256.22 2,769,010 -2.91(-1.12%)
Nov 01, 2022 256.78 259.89 255.62 259.12 2,165,585 +1.63(+0.63%)
Oct 31, 2022 256.40 258.88 255.25 257.49 3,185,229 -3.30(-1.26%)
Oct 28, 2022 256.86 261.48 256.32 260.79 3,070,145 +6.27(+2.46%)
Oct 27, 2022 255.25 256.50 253.24 254.52 2,373,775 +0.54(+0.21%)
Oct 26, 2022 250.48 255.24 249.07 253.98 3,161,835 +6.35(+2.57%)
Oct 25, 2022 248.10 249.34 244.96 247.63 2,676,163 -1.27(-0.51%)
Oct 24, 2022 242.83 249.15 242.78 248.89 3,027,050 +8.93(+3.72%)
Oct 21, 2022 235.75 240.38 235.26 239.96 3,707,512 +4.28(+1.81%)
Oct 20, 2022 235.78 237.22 234.31 235.68 2,160,788 -0.71(-0.30%)
Oct 19, 2022 239.36 240.35 235.20 236.39 1,977,008 -3.74(-1.56%)
Oct 18, 2022 241.79 242.59 239.09 240.13 2,162,923 -0.77(-0.32%)
Oct 17, 2022 239.46 241.37 237.62 240.90 2,705,798 +1.51(+0.63%)
Oct 14, 2022 240.02 241.07 238.33 239.39 3,007,461 -0.31(-0.13%)
Oct 13, 2022 233.13 240.37 231.29 239.69 3,453,132 +4.97(+2.12%)
Oct 12, 2022 232.74 236.90 231.83 234.72 2,771,576 +0.95(+0.41%)
Oct 11, 2022 228.10 238.57 226.53 233.77 6,568,260 +12.66(+5.72%)
Oct 10, 2022 220.09 223.00 218.96 221.11 1,711,666 +2.97(+1.36%)
Oct 07, 2022 219.06 220.50 217.70 218.14 2,162,887 -1.82(-0.83%)
Oct 06, 2022 221.46 222.05 219.28 219.96 1,600,787 -2.74(-1.23%)
Oct 05, 2022 221.57 224.23 219.98 222.70 2,163,182 +0.76(+0.34%)
Oct 04, 2022 220.00 222.96 218.87 221.94 2,447,358 +2.46(+1.12%)
Oct 03, 2022 217.41 219.96 215.65 219.48 2,647,623 +4.80(+2.24%)
Sep 30, 2022 217.56 219.06 214.46 214.68 2,670,471 -2.87(-1.32%)
Sep 29, 2022 220.54 220.54 216.18 217.55 2,452,286 -2.45(-1.11%)
Sep 28, 2022 219.02 220.84 216.91 220.00 2,921,418 +4.75(+2.21%)
Sep 27, 2022 216.18 219.02 214.32 215.24 2,109,738 -0.84(-0.39%)
Sep 26, 2022 215.99 217.77 214.66 216.08 2,575,819 -0.09(-0.04%)
Sep 23, 2022 217.15 217.74 213.88 216.18 2,256,244 -0.74(-0.34%)
Sep 22, 2022 212.92 218.46 212.68 216.92 2,184,846 +3.13(+1.47%)
Sep 21, 2022 218.23 219.65 213.69 213.79 2,295,443 -3.09(-1.43%)
Sep 20, 2022 217.63 219.05 215.76 216.88 1,833,086 -2.91(-1.32%)
Sep 19, 2022 219.67 219.88 216.29 219.79 2,080,378 -0.36(-0.16%)
Sep 16, 2022 216.10 221.18 216.10 220.15 4,833,966 +3.31(+1.53%)
Sep 15, 2022 217.25 218.12 215.12 216.83 2,316,217 -0.44(-0.20%)
Sep 14, 2022 216.71 217.90 215.38 217.27 2,851,369 +1.20(+0.56%)
Sep 13, 2022 225.76 225.86 215.84 216.07 4,669,119 -10.25(-4.53%)
Sep 12, 2022 226.68 230.21 223.93 226.32 6,608,168 -9.59(-4.07%)
Sep 09, 2022 233.78 237.38 233.38 235.91 2,433,711 +2.13(+0.91%)
Sep 08, 2022 233.16 234.30 231.36 233.78 3,040,394 +0.63(+0.27%)
Sep 07, 2022 231.25 233.65 230.75 233.15 2,233,477 +2.45(+1.06%)
Sep 06, 2022 232.15 232.96 230.05 230.70 2,207,577 -0.14(-0.06%)
Sep 02, 2022 234.76 236.00 229.86 230.84 2,441,167 -2.98(-1.27%)
Sep 01, 2022 229.65 234.05 229.29 233.82 2,612,462 +4.95(+2.16%)
Aug 31, 2022 230.10 232.29 228.44 228.87 4,520,509 +1.12(+0.49%)
Aug 30, 2022 228.47 228.88 226.96 227.75 3,856,462 -0.28(-0.12%)
Aug 29, 2022 227.48 229.57 226.69 228.03 2,218,482 -1.18(-0.52%)
Aug 26, 2022 232.44 234.64 229.01 229.21 3,128,264 -4.79(-2.05%)
Aug 25, 2022 234.31 234.36 232.21 234.00 1,811,585 +1.13(+0.49%)
Aug 24, 2022 231.99 233.32 231.07 232.86 2,445,522 +0.02(+0.01%)
Aug 23, 2022 234.96 234.96 231.30 232.84 2,792,451 -2.31(-0.98%)
Aug 22, 2022 238.09 239.28 234.82 235.16 3,231,987 -3.77(-1.58%)
Aug 19, 2022 235.85 240.03 235.85 238.93 2,317,723 +1.11(+0.46%)
Aug 18, 2022 239.00 239.10 236.16 237.82 1,983,141 -0.84(-0.35%)
Aug 17, 2022 239.24 240.63 237.87 238.66 1,976,165 -0.60(-0.25%)
Aug 16, 2022 238.04 240.22 237.85 239.26 2,334,222 +1.96(+0.82%)
Aug 15, 2022 235.41 237.73 234.28 237.31 2,813,434 +2.54(+1.08%)
Aug 12, 2022 234.89 236.15 232.79 234.76 3,951,633 +0.04(+0.02%)
Aug 11, 2022 238.21 239.46 234.39 234.73 2,842,817 -3.53(-1.48%)
Aug 10, 2022 236.11 238.61 234.90 238.26 2,781,186 +3.53(+1.50%)
Aug 09, 2022 233.65 236.02 233.65 234.74 2,181,409 +1.01(+0.43%)
Aug 08, 2022 231.56 234.15 230.91 233.72 2,946,153 +0.98(+0.42%)
Aug 05, 2022 232.94 233.53 228.53 232.74 2,881,977 -0.69(-0.30%)
Aug 04, 2022 233.45 235.34 232.69 233.43 2,804,338 -0.12(-0.05%)
Aug 03, 2022 232.45 235.65 231.73 233.56 2,180,956 +3.03(+1.31%)
Aug 02, 2022 233.16 234.25 230.41 230.53 2,428,288 -1.63(-0.70%)
Aug 01, 2022 233.77 234.55 231.23 232.16 2,073,944 -1.73(-0.74%)
Jul 29, 2022 234.83 235.88 232.26 233.90 3,480,684 -2.16(-0.91%)
Jul 28, 2022 237.91 237.91 232.25 236.05 2,342,962 -1.86(-0.78%)
Jul 27, 2022 235.49 238.88 234.48 237.91 2,309,039 +0.55(+0.23%)
Jul 26, 2022 235.94 239.84 235.10 237.36 2,675,395 +2.29(+0.97%)
Jul 25, 2022 233.32 235.43 233.03 235.08 1,873,922 +2.62(+1.13%)
Jul 22, 2022 233.26 235.46 231.77 232.46 1,950,592 +0.16(+0.07%)
Jul 21, 2022 232.26 233.26 230.25 232.30 2,126,173 -0.80(-0.34%)
Jul 20, 2022 233.17 234.83 231.23 233.10 2,819,225 -0.65(-0.28%)
Jul 19, 2022 233.41 234.18 231.60 233.75 3,570,694 +3.29(+1.43%)
Jul 18, 2022 234.92 235.77 229.59 230.46 2,360,924 -4.58(-1.95%)
Jul 15, 2022 233.82 235.46 231.98 235.05 2,968,305 +2.93(+1.26%)
Jul 14, 2022 231.58 233.28 229.62 232.12 3,053,495 -1.42(-0.61%)
Jul 13, 2022 232.85 235.10 231.71 233.54 2,643,000 +0.11(+0.05%)
Jul 12, 2022 234.19 236.37 232.20 233.42 2,855,988 -0.76(-0.33%)
Jul 11, 2022 235.61 236.39 233.44 234.19 1,909,830 -0.66(-0.28%)
Jul 08, 2022 234.54 236.51 233.64 234.85 2,344,130 +1.00(+0.43%)
Jul 07, 2022 231.09 234.42 230.89 233.85 3,246,264 +2.05(+0.88%)
Jul 06, 2022 233.09 234.47 231.13 231.80 4,571,278 -1.40(-0.60%)
Jul 05, 2022 231.74 233.21 229.03 233.20 2,628,642 +1.12(+0.48%)
Jul 01, 2022 229.91 232.51 227.51 232.08 2,909,305 +2.13(+0.92%)
Jun 30, 2022 230.78 231.56 227.53 229.95 3,209,887 -2.01(-0.87%)
Jun 29, 2022 232.75 233.54 230.35 231.97 2,851,351 +1.82(+0.79%)
Jun 28, 2022 232.44 234.00 230.04 230.15 2,571,128 -1.27(-0.55%)
Jun 27, 2022 231.72 232.78 230.64 231.42 2,928,143 -0.49(-0.21%)
Jun 24, 2022 230.62 232.51 229.55 231.91 4,790,456 +2.16(+0.94%)
Jun 23, 2022 228.46 230.63 227.69 229.75 3,549,709 +2.79(+1.23%)
Jun 22, 2022 224.16 229.05 223.91 226.97 4,415,135 +1.64(+0.73%)
Jun 21, 2022 223.85 225.76 221.10 225.33 4,109,180 +3.49(+1.57%)
Jun 17, 2022 217.51 225.18 216.90 221.84 13,886,415 +3.79(+1.74%)
Jun 16, 2022 220.79 221.67 217.00 218.05 4,340,857 -4.60(-2.07%)
Jun 15, 2022 223.56 224.25 219.25 222.66 3,255,274 -0.11(-0.05%)
Jun 14, 2022 223.97 225.61 220.63 222.77 3,196,112 -1.01(-0.45%)
Jun 13, 2022 224.89 225.94 223.04 223.78 4,721,349 -3.06(-1.35%)
Jun 10, 2022 226.85 228.80 224.38 226.84 3,079,866 -1.65(-0.72%)
Jun 09, 2022 231.30 233.19 228.20 228.49 2,851,611 -3.53(-1.52%)
Jun 08, 2022 233.13 233.34 230.22 232.01 2,490,531 -0.88(-0.38%)
Jun 07, 2022 231.23 233.26 230.02 232.89 2,850,178 +0.92(+0.40%)
Jun 06, 2022 234.71 235.18 230.25 231.98 2,553,879 -2.84(-1.21%)
Jun 03, 2022 234.68 236.94 234.13 234.82 2,207,812 +0.16(+0.07%)
Jun 02, 2022 238.76 238.86 230.48 234.66 4,143,528 -4.86(-2.03%)
Jun 01, 2022 243.73 243.82 237.56 239.52 2,819,224 -3.14(-1.29%)
May 31, 2022 241.01 243.15 237.24 242.66 7,128,557 +1.40(+0.58%)
May 27, 2022 239.59 242.18 237.16 241.26 2,834,432 +2.09(+0.87%)
May 26, 2022 239.49 241.58 238.25 239.17 2,351,500 +0.04(+0.02%)
May 25, 2022 239.12 240.83 236.31 239.13 3,743,745 +1.06(+0.44%)
May 24, 2022 235.03 238.56 234.70 238.07 2,822,137 +2.69(+1.14%)
May 23, 2022 235.98 237.28 234.28 235.38 2,404,232 +1.46(+0.62%)
May 20, 2022 230.67 234.07 229.63 233.92 4,082,880 +2.58(+1.12%)
May 19, 2022 229.06 232.37 228.59 231.34 2,554,280 +0.76(+0.33%)
May 18, 2022 232.97 233.72 229.67 230.58 3,572,860 -1.31(-0.57%)
May 17, 2022 231.69 232.71 226.13 231.89 2,480,164 +1.40(+0.61%)
May 16, 2022 228.01 231.66 227.93 230.49 2,554,716 +2.28(+1.00%)
May 13, 2022 229.38 229.72 226.24 228.22 2,807,263 -1.24(-0.54%)
May 12, 2022 225.08 229.56 224.14 229.45 3,981,739 +3.82(+1.70%)
May 11, 2022 225.36 228.19 224.29 225.63 3,638,764 -0.07(-0.03%)
May 10, 2022 227.10 229.12 225.46 225.69 4,516,564 +1.38(+0.61%)
May 09, 2022 221.82 227.63 219.90 224.31 4,667,643 +2.57(+1.16%)
May 06, 2022 217.30 222.65 217.29 221.75 4,993,654 +2.02(+0.92%)
May 05, 2022 220.81 223.94 217.78 219.73 3,580,413 -1.64(-0.74%)
May 04, 2022 218.06 222.32 216.96 221.37 2,660,875 +3.67(+1.68%)
May 03, 2022 219.17 219.58 215.28 217.70 2,606,381 +1.19(+0.55%)
May 02, 2022 218.81 219.45 213.14 216.51 4,431,293 -2.13(-0.97%)
Apr 29, 2022 221.75 225.48 218.22 218.64 4,309,521 -4.63(-2.07%)
Apr 28, 2022 221.02 227.75 216.73 223.27 7,049,145 -9.99(-4.28%)
Apr 27, 2022 233.50 236.30 231.06 233.27 3,169,099 -1.01(-0.43%)
Apr 26, 2022 234.68 237.22 234.14 234.28 3,525,887 -2.16(-0.91%)
Apr 25, 2022 235.35 236.89 232.44 236.44 2,421,453 +1.71(+0.73%)
Apr 22, 2022 238.25 239.94 234.46 234.73 2,791,989 -4.79(-2.00%)
Apr 21, 2022 240.41 242.27 239.04 239.52 2,258,340 +0.07(+0.03%)
Apr 20, 2022 238.22 240.87 237.69 239.45 2,013,758 +1.88(+0.79%)
Apr 19, 2022 236.74 239.78 234.73 237.56 2,511,114 +1.35(+0.57%)
Apr 18, 2022 236.74 239.46 235.48 236.21 3,856,042 -1.96(-0.82%)
Apr 14, 2022 238.53 241.50 237.82 238.17 3,052,204 +0.48(+0.20%)
Apr 13, 2022 235.47 238.12 234.19 237.69 2,562,692 +3.25(+1.39%)
Apr 12, 2022 235.31 236.79 231.38 234.44 2,411,678 -0.78(-0.33%)
Apr 11, 2022 237.78 242.33 234.54 235.22 3,173,401 -1.08(-0.46%)
Apr 08, 2022 235.84 238.05 234.91 236.30 2,928,639 +0.36(+0.15%)
Apr 07, 2022 233.65 236.96 233.48 235.94 2,852,386 +1.60(+0.68%)
Apr 06, 2022 229.57 235.77 229.57 234.34 4,126,361 +5.03(+2.20%)
Apr 05, 2022 228.53 233.23 228.53 229.30 2,326,144 -0.29(-0.13%)
Apr 04, 2022 227.69 231.07 227.51 229.59 3,752,945 +1.64(+0.72%)
Apr 01, 2022 227.87 228.73 225.71 227.95 2,009,383 +1.22(+0.54%)
Mar 31, 2022 228.95 230.16 226.60 226.73 3,309,207 -0.70(-0.31%)
Mar 30, 2022 228.37 229.46 226.92 227.44 2,765,893 +0.97(+0.43%)
Mar 29, 2022 226.58 227.47 223.72 226.47 2,379,001 +1.00(+0.44%)
Mar 28, 2022 223.92 225.56 223.13 225.47 2,181,360 +1.58(+0.70%)
Mar 25, 2022 222.09 224.55 221.47 223.89 1,519,445 +1.80(+0.81%)
Mar 24, 2022 221.09 223.01 219.40 222.09 2,505,339 +2.52(+1.15%)
Mar 23, 2022 222.49 224.45 219.44 219.57 2,701,606 -2.15(-0.97%)
Mar 22, 2022 221.58 222.70 219.91 221.72 2,366,073 +0.14(+0.06%)
Mar 21, 2022 222.28 225.33 220.09 221.58 2,543,934 +0.06(+0.03%)
Mar 18, 2022 220.25 221.65 218.23 221.51 8,123,950 +0.37(+0.17%)
Mar 17, 2022 217.26 221.81 216.79 221.15 3,479,400 +3.93(+1.81%)
Mar 16, 2022 218.01 218.01 214.20 217.22 4,501,111 +0.10(+0.05%)
Mar 15, 2022 216.94 218.52 213.87 217.11 3,389,256 +2.20(+1.03%)
Mar 14, 2022 216.66 217.95 214.64 214.91 3,095,635 +0.34(+0.16%)
Mar 11, 2022 213.88 215.68 212.62 214.57 2,844,485 +1.78(+0.84%)
Mar 10, 2022 215.33 216.04 211.97 212.79 4,220,544 -4.23(-1.95%)
Mar 09, 2022 219.62 219.90 216.05 217.02 2,815,436 +0.34(+0.16%)
Mar 08, 2022 219.26 222.10 216.18 216.68 3,172,825 -3.06(-1.39%)
Mar 07, 2022 216.86 224.71 216.80 219.74 4,412,340 +1.36(+0.62%)
Mar 04, 2022 216.31 221.03 215.78 218.38 4,015,442 +0.25(+0.12%)
Mar 03, 2022 216.48 219.65 215.66 218.13 3,879,150 +3.80(+1.77%)
Mar 02, 2022 211.00 216.03 210.63 214.33 3,612,235 +3.17(+1.50%)
Mar 01, 2022 211.22 213.58 209.78 211.16 4,877,851 -1.19(-0.56%)
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%)
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.