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

Amgen (NQ: AMGN )

322.67 +3.57 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Apr 29, 2022 218.72 222.40 215.24 215.66 4,369,165 -4.57(-2.07%)
Apr 28, 2022 218.01 224.65 213.77 220.23 7,146,705 -9.86(-4.28%)
Apr 27, 2022 230.31 233.07 227.91 230.08 3,212,960 -1.00(-0.43%)
Apr 26, 2022 231.48 233.98 230.94 231.08 3,574,685 -2.13(-0.91%)
Apr 25, 2022 232.14 233.65 229.27 233.21 2,454,966 +1.68(+0.73%)
Apr 22, 2022 235.00 236.66 231.26 231.53 2,830,631 -4.73(-2.00%)
Apr 21, 2022 237.13 238.96 235.78 236.25 2,289,595 +0.07(+0.03%)
Apr 20, 2022 234.97 237.58 234.44 236.18 2,041,628 +1.86(+0.79%)
Apr 19, 2022 233.51 236.50 231.53 234.32 2,545,868 +1.33(+0.57%)
Apr 18, 2022 233.51 236.19 232.27 232.99 3,909,410 -1.93(-0.82%)
Apr 14, 2022 235.27 238.20 234.58 234.92 3,094,446 +0.47(+0.20%)
Apr 13, 2022 232.26 234.87 230.99 234.45 2,598,160 +3.21(+1.39%)
Apr 12, 2022 232.10 233.56 228.22 231.24 2,445,056 -0.77(-0.33%)
Apr 11, 2022 234.53 239.02 231.34 232.01 3,217,321 -1.06(-0.46%)
Apr 08, 2022 232.62 234.80 231.70 233.07 2,969,171 +0.35(+0.15%)
Apr 07, 2022 230.46 233.73 230.30 232.72 2,891,863 +1.58(+0.68%)
Apr 06, 2022 226.44 232.55 226.44 231.14 4,183,470 +4.97(+2.20%)
Apr 05, 2022 225.41 230.05 225.41 226.17 2,358,338 -0.29(-0.13%)
Apr 04, 2022 224.58 227.92 224.41 226.46 3,804,886 +1.62(+0.72%)
Apr 01, 2022 224.76 225.61 222.63 224.84 2,037,193 +1.20(+0.54%)
Mar 31, 2022 225.82 227.02 223.51 223.64 3,355,007 -0.69(-0.31%)
Mar 30, 2022 225.26 226.33 223.82 224.33 2,804,173 +0.95(+0.43%)
Mar 29, 2022 223.49 224.37 220.67 223.38 2,411,926 +0.99(+0.44%)
Mar 28, 2022 220.86 222.48 220.09 222.39 2,211,550 +1.55(+0.70%)
Mar 25, 2022 219.06 221.48 218.45 220.84 1,540,474 +1.78(+0.81%)
Mar 24, 2022 218.07 219.97 216.41 219.06 2,540,013 +2.49(+1.15%)
Mar 23, 2022 219.45 221.38 216.44 216.57 2,738,997 -2.12(-0.97%)
Mar 22, 2022 218.55 219.66 216.91 218.69 2,398,820 +0.14(+0.06%)
Mar 21, 2022 219.25 222.25 217.08 218.55 2,579,142 +0.06(+0.03%)
Mar 18, 2022 217.25 218.63 215.25 218.49 8,236,386 +0.36(+0.17%)
Mar 17, 2022 214.30 218.78 213.84 218.13 3,527,556 +3.88(+1.81%)
Mar 16, 2022 215.04 215.04 211.27 214.25 4,563,407 +0.10(+0.05%)
Mar 15, 2022 213.98 215.54 210.95 214.15 3,436,163 +2.17(+1.03%)
Mar 14, 2022 213.71 214.97 211.71 211.98 3,138,479 +0.33(+0.16%)
Mar 11, 2022 210.96 212.74 209.72 211.64 2,883,853 +1.76(+0.84%)
Mar 10, 2022 212.39 213.09 209.08 209.89 4,278,957 -4.17(-1.95%)
Mar 09, 2022 216.62 216.90 213.10 214.06 2,854,402 +0.33(+0.16%)
Mar 08, 2022 216.27 219.07 213.22 213.72 3,216,737 -3.02(-1.39%)
Mar 07, 2022 213.90 221.64 213.84 216.74 4,473,407 +1.34(+0.62%)
Mar 04, 2022 213.35 218.01 212.84 215.40 4,071,016 +0.25(+0.12%)
Mar 03, 2022 213.52 216.66 212.72 215.15 3,932,838 +3.75(+1.77%)
Mar 02, 2022 208.12 213.08 207.76 211.40 3,662,228 +3.13(+1.50%)
Mar 01, 2022 208.34 210.66 206.92 208.28 4,945,361 -1.18(-0.56%)
Feb 28, 2022 207.19 209.70 205.80 209.45 5,123,330 -0.51(-0.24%)
Feb 25, 2022 205.76 210.99 208.53 209.96 3,846,300 +7.18(+3.54%)
Feb 24, 2022 202.47 203.37 198.27 202.78 4,051,294 -1.60(-0.78%)
Feb 23, 2022 205.94 206.93 204.03 204.38 3,237,960 -0.38(-0.19%)
Feb 22, 2022 204.16 206.14 202.81 204.76 3,066,410 +0.59(+0.29%)
Feb 18, 2022 204.17 0 -0.84(-0.41%)
Feb 17, 2022 204.83 206.50 202.93 205.01 2,363,243 -0.91(-0.44%)
Feb 16, 2022 206.67 208.18 204.42 205.92 2,561,646 -1.18(-0.57%)
Feb 15, 2022 208.08 209.16 204.58 207.10 2,675,667 -0.30(-0.15%)
Feb 14, 2022 209.57 209.87 204.25 207.41 4,239,704 -1.84(-0.88%)
Feb 11, 2022 209.54 212.25 209.20 209.25 3,880,052 -0.57(-0.27%)
Feb 10, 2022 215.48 216.53 208.80 209.82 5,491,029 -11.20(-5.07%)
Feb 09, 2022 221.02 221.02 215.78 221.02 5,534,823 +0.03(+0.01%)
Feb 08, 2022 213.59 224.39 212.93 220.99 9,155,141 +16.03(+7.82%)
Feb 07, 2022 203.65 206.09 202.31 204.97 3,919,373 +1.30(+0.64%)
Feb 04, 2022 203.67 206.10 202.62 203.66 3,448,420 -1.77(-0.86%)
Feb 03, 2022 209.67 205.17 205.43 3,274,322 -4.48(-2.14%)
Feb 02, 2022 209.19 210.11 206.99 209.92 2,614,986 +0.23(+0.11%)
Feb 01, 2022 208.28 210.16 206.79 209.69 2,724,087 +1.41(+0.68%)
Jan 31, 2022 208.13 208.28 4,912,255 -1.83(-0.87%)
Jan 28, 2022 205.44 210.12 203.79 210.11 2,728,761 +4.71(+2.29%)
Jan 27, 2022 203.93 209.10 203.84 205.40 2,992,799 +1.34(+0.66%)
Jan 26, 2022 203.22 208.08 202.76 204.06 3,120,801 -2.29(-1.11%)
Jan 25, 2022 205.10 208.61 203.81 206.35 3,017,264 -0.95(-0.46%)
Jan 24, 2022 208.59 210.11 201.71 207.30 4,819,317 -1.50(-0.72%)
Jan 21, 2022 211.45 212.24 208.43 208.81 3,855,213 -1.08(-0.52%)
Jan 20, 2022 214.32 214.32 209.81 209.89 2,283,447 -2.20(-1.04%)
Jan 19, 2022 214.38 214.87 211.54 212.09 2,247,851 -2.32(-1.08%)
Jan 18, 2022 214.13 215.27 212.46 214.41 4,057,409 -1.40(-0.65%)
Jan 14, 2022 215.81 0 +4.13(+1.95%)
Jan 13, 2022 212.78 213.86 211.20 211.68 2,347,977 -0.83(-0.39%)
Jan 12, 2022 213.08 213.29 209.54 212.51 2,058,180 -0.57(-0.27%)
Jan 11, 2022 211.33 213.20 209.17 213.08 2,527,896 +1.84(+0.87%)
Jan 10, 2022 210.21 211.49 207.23 211.24 3,480,435 +2.82(+1.35%)
Jan 07, 2022 204.97 209.24 204.97 208.41 2,555,280 +1.94(+0.94%)
Jan 06, 2022 206.44 207.83 205.11 206.47 2,397,435 +0.03(+0.01%)
Jan 05, 2022 208.18 210.78 205.87 206.44 3,058,716 -2.48(-1.19%)
Jan 04, 2022 207.01 209.80 205.63 208.92 2,717,430 +1.06(+0.51%)
Jan 03, 2022 205.06 208.12 203.59 207.86 2,991,212 +1.58(+0.76%)
Dec 31, 2021 207.47 208.83 206.18 206.29 1,819,577 -1.38(-0.66%)
Dec 30, 2021 208.70 210.49 207.36 207.66 1,643,041 -1.04(-0.50%)
Dec 29, 2021 206.85 209.26 206.31 208.70 1,515,263 +1.68(+0.81%)
Dec 28, 2021 206.47 208.13 206.36 207.02 1,422,614 +0.55(+0.27%)
Dec 27, 2021 205.22 206.74 204.18 206.47 1,922,890 +1.27(+0.62%)
Dec 23, 2021 203.90 205.84 203.10 205.20 1,819,976 +2.07(+1.02%)
Dec 22, 2021 201.73 203.47 199.68 203.13 2,920,258 +0.56(+0.28%)
Dec 21, 2021 202.23 204.71 201.69 202.57 3,258,105 +0.81(+0.40%)
Dec 20, 2021 203.79 204.02 200.53 201.76 3,186,919 -2.26(-1.11%)
Dec 17, 2021 204.19 205.54 201.11 204.02 7,010,852 -0.07(-0.04%)
Dec 16, 2021 201.73 211.85 201.73 204.09 6,572,762 +3.05(+1.52%)
Dec 15, 2021 196.23 201.27 195.42 201.04 4,279,925 +5.05(+2.58%)
Dec 14, 2021 193.77 196.97 192.77 195.99 2,837,964 +2.16(+1.11%)
Dec 13, 2021 192.95 195.49 191.64 193.83 2,925,953 +0.46(+0.24%)
Dec 10, 2021 195.59 196.64 192.57 193.38 3,066,882 -1.54(-0.79%)
Dec 09, 2021 195.80 196.21 192.10 194.92 2,944,033 -0.88(-0.45%)
Dec 08, 2021 195.21 196.15 192.95 195.80 2,861,369 +2.03(+1.05%)
Dec 07, 2021 191.78 194.80 190.14 193.77 3,608,214 +2.32(+1.21%)
Dec 06, 2021 189.24 194.20 188.86 191.45 4,358,937 +5.82(+3.14%)
Dec 03, 2021 184.66 186.87 184.16 185.63 3,917,198 +1.16(+0.63%)
Dec 02, 2021 184.06 186.24 182.76 184.46 3,117,619 +0.34(+0.18%)
Dec 01, 2021 183.79 188.56 182.14 184.12 3,334,623 +1.76(+0.97%)
Nov 30, 2021 185.89 186.94 182.23 182.36 5,887,835 -4.44(-2.37%)
Nov 29, 2021 185.66 187.82 185.66 186.80 2,746,683 +2.41(+1.31%)
Nov 26, 2021 187.74 188.89 183.87 184.39 3,487,576 -2.64(-1.41%)
Nov 24, 2021 187.33 188.23 186.09 187.03 1,853,732 -0.51(-0.27%)
Nov 23, 2021 185.44 188.41 184.56 187.54 2,343,962 +1.65(+0.89%)
Nov 22, 2021 188.39 189.17 184.08 185.89 3,091,909 -3.07(-1.63%)
Nov 19, 2021 188.22 189.07 186.75 188.97 3,509,318 +1.89(+1.01%)
Nov 18, 2021 188.55 187.68 186.81 187.08 4,647,480 -1.65(-0.87%)
Nov 17, 2021 188.17 190.13 186.69 188.73 3,627,468 +0.40(+0.21%)
Nov 16, 2021 190.75 191.68 188.22 188.33 3,055,512 -1.84(-0.97%)
Nov 15, 2021 193.19 193.38 189.88 190.18 3,398,397 -2.04(-1.06%)
Nov 12, 2021 193.05 193.57 191.30 192.22 5,074,393 -0.16(-0.08%)
Nov 11, 2021 194.67 194.67 191.47 192.38 2,876,531 -1.50(-0.77%)
Nov 10, 2021 193.94 193.88 2,596,159 +1.36(+0.71%)
Nov 09, 2021 191.88 194.32 191.54 192.51 2,525,348 +0.31(+0.16%)
Nov 08, 2021 194.65 194.99 191.80 192.20 2,785,026 -2.18(-1.12%)
Nov 05, 2021 196.06 197.70 193.44 194.38 2,529,497 -1.05(-0.54%)
Nov 04, 2021 198.50 198.64 192.52 195.44 3,058,675 -2.91(-1.47%)
Nov 03, 2021 191.78 199.37 190.78 198.35 4,152,066 +3.52(+1.81%)
Nov 02, 2021 191.42 195.25 189.26 194.83 3,660,221 +4.07(+2.13%)
Nov 01, 2021 189.14 192.86 189.84 190.76 3,413,948 +2.56(+1.36%)
Oct 29, 2021 187.64 188.87 188.20 2,850,769 -0.18(-0.10%)
Oct 28, 2021 188.31 186.96 188.38 2,382,556 +0.54(+0.29%)
Oct 27, 2021 190.84 191.32 187.15 187.85 2,202,663 -1.91(-1.01%)
Oct 26, 2021 189.32 189.76 1,831,052 +0.96(+0.51%)
Oct 25, 2021 190.50 190.79 188.20 188.80 2,107,696 -1.46(-0.77%)
Oct 22, 2021 190.68 191.41 190.26 1,483,910 +0.23(+0.12%)
Oct 21, 2021 191.09 191.19 188.84 190.04 2,112,654 -0.61(-0.32%)
Oct 20, 2021 188.59 192.40 187.55 190.65 2,538,740 +2.62(+1.39%)
Oct 19, 2021 185.95 188.14 184.66 188.03 2,727,848 +3.32(+1.80%)
Oct 18, 2021 187.65 188.23 184.09 184.71 3,092,767 -4.28(-2.27%)
Oct 15, 2021 189.58 190.06 187.53 188.99 4,052,042 +0.96(+0.51%)
Oct 14, 2021 185.95 188.68 185.95 188.03 3,315,806 +2.88(+1.56%)
Oct 13, 2021 184.43 186.31 183.77 185.15 3,632,884 +1.56(+0.85%)
Oct 12, 2021 188.62 188.74 182.29 183.58 3,896,608 -4.37(-2.33%)
Oct 11, 2021 190.10 190.86 187.86 187.96 2,179,532 -2.05(-1.08%)
Oct 08, 2021 191.07 191.12 188.82 190.00 2,584,400 -0.15(-0.08%)
Oct 07, 2021 189.62 193.18 189.62 190.16 3,662,807 -0.72(-0.38%)
Oct 06, 2021 192.16 192.85 190.01 190.88 3,220,063 -1.77(-0.92%)
Oct 05, 2021 192.06 194.59 191.94 192.65 2,729,377 +0.38(+0.20%)
Oct 04, 2021 194.69 196.09 191.66 192.27 3,141,207 -2.25(-1.16%)
Oct 01, 2021 194.22 195.15 191.68 194.52 2,891,832 +1.15(+0.60%)
Sep 30, 2021 196.22 197.02 193.25 193.37 2,741,651 -2.05(-1.05%)
Sep 29, 2021 193.23 197.14 192.68 195.41 2,090,404 +2.39(+1.24%)
Sep 28, 2021 193.05 195.28 192.46 193.02 3,210,081 -0.76(-0.39%)
Sep 27, 2021 193.91 195.46 193.41 193.78 2,136,130 -0.46(-0.23%)
Sep 24, 2021 195.28 195.99 193.87 194.24 2,099,111 -1.31(-0.67%)
Sep 23, 2021 193.24 196.01 193.23 195.55 2,399,099 +1.28(+0.66%)
Sep 22, 2021 196.92 196.92 194.10 194.27 2,796,445 -1.56(-0.80%)
Sep 21, 2021 196.15 198.32 194.92 195.83 2,322,795 +0.23(+0.12%)
Sep 20, 2021 198.58 199.91 194.84 195.60 3,621,273 -3.88(-1.95%)
Sep 17, 2021 197.53 199.94 196.29 199.49 6,224,393 +1.84(+0.93%)
Sep 16, 2021 198.25 198.82 194.60 197.65 2,964,430 -0.70(-0.35%)
Sep 15, 2021 197.11 199.98 196.28 198.35 2,810,541 +1.90(+0.97%)
Sep 14, 2021 197.87 198.16 195.61 196.45 2,198,636 -0.62(-0.31%)
Sep 13, 2021 197.38 199.19 195.57 197.07 2,808,069 +2.63(+1.35%)
Sep 10, 2021 196.87 197.31 194.18 194.44 2,443,502 -1.59(-0.81%)
Sep 09, 2021 200.50 200.62 195.88 196.03 3,600,023 -4.81(-2.40%)
Sep 08, 2021 201.26 202.13 200.14 200.84 2,353,882 -0.46(-0.23%)
Sep 07, 2021 202.78 204.54 199.61 201.30 3,609,163 -4.54(-2.20%)
Sep 03, 2021 205.29 206.59 203.87 205.84 1,830,358 +0.37(+0.18%)
Sep 02, 2021 203.36 205.53 203.17 205.47 1,999,673 +2.37(+1.17%)
Sep 01, 2021 205.10 205.62 201.76 203.10 2,968,186 -1.98(-0.97%)
Aug 31, 2021 204.54 205.19 203.09 205.08 3,194,061 +1.27(+0.62%)
Aug 30, 2021 202.12 204.88 201.96 203.81 2,077,819 +1.23(+0.61%)
Aug 27, 2021 202.07 204.92 200.25 202.58 2,926,335 +1.19(+0.59%)
Aug 26, 2021 201.92 201.92 200.19 201.39 3,128,250 -0.11(-0.05%)
Aug 25, 2021 203.97 204.44 201.12 201.50 2,389,868 -2.54(-1.24%)
Aug 24, 2021 205.07 205.21 203.29 204.03 1,968,932 -1.15(-0.56%)
Aug 23, 2021 203.85 206.81 203.48 205.18 2,125,333 +1.92(+0.94%)
Aug 20, 2021 204.04 205.72 201.88 203.26 3,092,039 -0.78(-0.38%)
Aug 19, 2021 205.22 207.05 203.05 204.04 2,935,213 -2.23(-1.08%)
Aug 18, 2021 209.62 210.35 206.05 206.27 3,286,264 -3.97(-1.89%)
Aug 17, 2021 208.83 210.31 208.71 210.23 2,932,482 +0.12(+0.06%)
Aug 16, 2021 207.56 210.32 207.25 210.12 2,677,638 +2.87(+1.38%)
Aug 13, 2021 206.74 209.25 206.42 207.25 1,991,797 +1.38(+0.67%)
Aug 12, 2021 205.92 207.07 203.76 205.87 1,993,377 +0.02(+0.01%)
Aug 11, 2021 206.76 207.54 205.28 205.85 2,332,689 +0.15(+0.07%)
Aug 10, 2021 205.92 205.92 202.07 205.70 3,169,760 +0.06(+0.03%)
Aug 09, 2021 208.01 208.80 205.03 205.64 2,493,638 -2.04(-0.98%)
Aug 06, 2021 209.21 210.47 206.43 207.68 2,619,604 -3.46(-1.64%)
Aug 05, 2021 206.41 211.19 205.79 211.14 3,650,310 +5.09(+2.47%)
Aug 04, 2021 215.09 216.04 204.92 206.05 7,704,224 -14.19(-6.44%)
Aug 03, 2021 217.25 220.53 216.03 220.25 2,571,587 +3.87(+1.79%)
Aug 02, 2021 218.48 218.80 215.09 216.37 2,049,558 -1.58(-0.72%)
Jul 30, 2021 218.93 219.36 217.13 217.95 2,531,633 -0.79(-0.36%)
Jul 29, 2021 220.59 221.22 218.56 218.75 1,661,127 -1.65(-0.75%)
Jul 28, 2021 220.67 223.51 219.74 220.40 1,827,545 -0.39(-0.18%)
Jul 27, 2021 220.28 221.63 219.61 220.79 2,401,126 -0.39(-0.18%)
Jul 26, 2021 223.53 224.13 220.90 221.18 1,682,565 -2.35(-1.05%)
Jul 23, 2021 222.22 224.29 220.96 223.53 1,936,393 +2.69(+1.22%)
Jul 22, 2021 220.16 222.14 219.39 220.84 1,529,148 -0.10(-0.04%)
Jul 21, 2021 222.80 222.84 218.99 220.94 2,135,045 -1.84(-0.83%)
Jul 20, 2021 223.12 225.94 221.72 222.78 3,363,633 +0.15(+0.07%)
Jul 19, 2021 223.58 225.54 220.94 222.64 2,803,738 -1.11(-0.50%)
Jul 16, 2021 223.85 225.16 222.47 223.75 3,481,479 +1.20(+0.54%)
Jul 15, 2021 220.47 223.39 218.50 222.55 2,334,692 +1.74(+0.79%)
Jul 14, 2021 220.37 221.37 217.92 220.81 2,421,665 -0.12(-0.05%)
Jul 13, 2021 221.43 222.65 219.25 220.92 1,793,403 +0.41(+0.19%)
Jul 12, 2021 220.62 223.69 219.76 220.51 2,381,962 -0.75(-0.34%)
Jul 09, 2021 219.35 221.91 218.10 221.26 1,784,146 +0.83(+0.38%)
Jul 08, 2021 220.39 221.96 218.77 220.43 2,210,156 +0.96(+0.44%)
Jul 07, 2021 220.24 220.43 217.77 219.47 2,639,443 -0.39(-0.18%)
Jul 06, 2021 223.12 223.89 219.42 219.86 3,094,551 -4.56(-2.03%)
Jul 02, 2021 223.18 225.49 222.21 224.41 2,153,934 +1.62(+0.73%)
Jul 01, 2021 219.94 222.97 219.77 222.79 2,317,957 +2.84(+1.29%)
Jun 30, 2021 219.02 220.42 218.42 219.95 2,576,755 +1.16(+0.53%)
Jun 29, 2021 219.47 220.12 218.42 218.78 1,481,864 -0.34(-0.16%)
Jun 28, 2021 220.20 221.53 218.96 219.13 1,862,572 +0.14(+0.07%)
Jun 25, 2021 218.03 219.86 216.66 218.98 4,776,328 +1.56(+0.72%)
Jun 24, 2021 216.93 219.30 215.92 217.42 2,153,217 +2.02(+0.94%)
Jun 23, 2021 216.25 216.34 213.79 215.40 1,832,787 -1.08(-0.50%)
Jun 22, 2021 216.30 217.24 215.02 216.48 1,973,029 -0.30(-0.14%)
Jun 21, 2021 216.24 217.38 214.44 216.78 2,381,578 +1.41(+0.65%)
Jun 18, 2021 216.19 217.47 213.38 215.37 6,162,159 -1.88(-0.86%)
Jun 17, 2021 216.15 218.76 215.07 217.25 2,374,672 +1.06(+0.49%)
Jun 16, 2021 217.35 220.63 214.76 216.19 3,530,281 -0.24(-0.11%)
Jun 15, 2021 218.13 218.35 215.71 216.43 2,780,336 -1.21(-0.56%)
Jun 14, 2021 218.87 219.02 215.92 217.64 2,308,893 -1.43(-0.65%)
Jun 11, 2021 220.97 221.53 218.35 219.06 2,219,008 -1.69(-0.76%)
Jun 10, 2021 216.18 221.37 215.86 220.75 2,943,663 +4.62(+2.14%)
Jun 09, 2021 214.69 217.75 213.61 216.13 3,377,483 +2.44(+1.14%)
Jun 08, 2021 215.60 215.77 212.28 213.69 1,815,241 -0.33(-0.16%)
Jun 07, 2021 213.78 217.07 212.23 214.03 2,386,882 +0.31(+0.14%)
Jun 04, 2021 213.62 215.91 212.73 213.72 2,078,686 +1.00(+0.47%)
Jun 03, 2021 210.85 213.48 210.57 212.72 2,228,175 +0.52(+0.25%)
Jun 02, 2021 211.96 213.58 211.05 212.20 2,512,092 +1.43(+0.68%)
Jun 01, 2021 218.55 218.62 210.19 210.77 4,210,161 -3.94(-1.83%)
May 28, 2021 213.14 217.35 213.07 214.71 3,591,061 +2.37(+1.12%)
May 27, 2021 215.58 216.08 211.67 212.33 4,101,734 -2.92(-1.36%)
May 26, 2021 218.22 218.80 215.06 215.25 4,224,696 -3.11(-1.43%)
May 25, 2021 222.57 223.56 218.17 218.37 3,557,787 -5.19(-2.32%)
May 24, 2021 226.09 228.73 223.39 223.56 2,828,258 -2.94(-1.30%)
May 21, 2021 228.94 229.25 226.25 226.50 2,413,641 -0.83(-0.37%)
May 20, 2021 223.79 229.55 223.70 227.33 2,468,393 +2.92(+1.30%)
May 19, 2021 224.13 224.77 222.65 224.41 2,939,629 -1.95(-0.86%)
May 18, 2021 227.46 228.38 225.88 226.36 1,916,618 -1.37(-0.60%)
May 17, 2021 227.65 229.79 226.16 227.74 2,130,197 +0.90(+0.40%)
May 14, 2021 228.19 229.73 226.62 226.83 2,534,338 +0.97(+0.43%)
May 13, 2021 224.16 227.68 223.82 225.87 3,655,220 +1.11(+0.49%)
May 12, 2021 225.28 227.34 223.72 224.76 2,714,255 -1.32(-0.58%)
May 11, 2021 227.07 229.35 225.46 226.07 2,574,820 -0.29(-0.13%)
May 10, 2021 229.39 231.91 225.86 226.36 4,552,252 -1.42(-0.63%)
May 07, 2021 225.61 229.15 225.61 227.78 2,804,577 +2.61(+1.16%)
May 06, 2021 223.37 225.34 221.29 225.18 3,114,632 +1.75(+0.78%)
May 05, 2021 220.69 223.99 220.35 223.43 3,085,950 +1.78(+0.80%)
May 04, 2021 221.57 221.84 217.62 221.65 3,968,583 +1.77(+0.81%)
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.