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

Amgen (NQ: AMGN )

314.72 -4.32 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2020 189.23 189.51 181.66 186.89 6,900,371 -8.74(-4.47%)
Jan 30, 2020 195.49 196.33 193.17 195.62 2,983,470 -0.86(-0.44%)
Jan 29, 2020 195.06 198.03 194.63 196.49 2,313,220 +2.00(+1.03%)
Jan 28, 2020 193.39 196.10 192.77 194.49 2,432,279 +1.63(+0.85%)
Jan 27, 2020 193.49 194.57 191.31 192.85 3,285,789 -2.28(-1.17%)
Jan 24, 2020 203.97 204.04 194.19 195.14 5,803,623 -8.17(-4.02%)
Jan 23, 2020 205.06 205.06 201.61 203.31 2,414,637 -1.48(-0.72%)
Jan 22, 2020 206.52 207.34 203.94 204.79 2,310,054 -0.74(-0.36%)
Jan 21, 2020 208.44 209.34 205.23 205.53 3,577,018 -3.37(-1.61%)
Jan 17, 2020 209.43 209.45 206.97 208.89 2,985,856 +0.86(+0.41%)
Jan 16, 2020 209.49 210.93 207.47 208.03 2,410,179 -1.04(-0.50%)
Jan 15, 2020 208.18 209.85 207.65 209.07 2,220,392 +1.47(+0.71%)
Jan 14, 2020 203.97 208.19 203.43 207.60 2,588,472 +2.67(+1.30%)
Jan 13, 2020 206.10 206.16 203.10 204.94 2,317,153 -1.16(-0.56%)
Jan 10, 2020 206.46 208.41 205.53 206.10 2,055,001 -0.58(-0.28%)
Jan 09, 2020 207.34 207.34 205.85 206.68 1,883,154 +0.61(+0.30%)
Jan 08, 2020 205.81 207.24 204.67 206.06 2,560,255 +0.16(+0.08%)
Jan 07, 2020 207.01 207.60 205.52 205.91 1,755,978 -1.95(-0.94%)
Jan 06, 2020 205.18 207.99 204.63 207.86 2,084,161 +1.58(+0.77%)
Jan 03, 2020 205.15 207.83 204.35 206.28 2,172,225 -1.41(-0.68%)
Jan 02, 2020 210.20 210.36 206.72 207.69 2,413,828 -0.84(-0.40%)
Dec 31, 2019 207.84 208.87 206.31 208.53 2,021,129 +0.69(+0.33%)
Dec 30, 2019 208.81 210.18 207.08 207.84 1,681,412 -1.09(-0.52%)
Dec 27, 2019 209.54 210.19 207.74 208.93 1,254,203 -0.32(-0.15%)
Dec 26, 2019 209.96 210.75 208.75 209.25 1,269,709 -0.37(-0.18%)
Dec 24, 2019 210.04 210.28 209.09 209.62 708,430 -0.61(-0.29%)
Dec 23, 2019 211.04 211.06 208.98 210.22 1,949,361 -0.03(-0.01%)
Dec 20, 2019 211.56 211.56 208.21 210.25 5,888,477 +1.06(+0.50%)
Dec 19, 2019 210.01 210.46 207.54 209.19 2,393,973 -0.09(-0.04%)
Dec 18, 2019 209.51 210.39 208.48 209.28 3,418,055 -0.78(-0.37%)
Dec 17, 2019 210.70 211.92 208.71 210.06 2,754,248 -0.31(-0.15%)
Dec 16, 2019 207.17 211.52 207.17 210.37 3,523,247 +5.59(+2.73%)
Dec 13, 2019 203.80 205.98 203.40 204.78 2,359,622 +0.65(+0.32%)
Dec 12, 2019 202.91 205.22 202.47 204.13 2,140,467 +1.71(+0.85%)
Dec 11, 2019 202.44 203.25 201.57 202.42 2,027,826 +0.15(+0.07%)
Dec 10, 2019 200.61 203.38 200.26 202.27 1,727,999 +0.88(+0.44%)
Dec 09, 2019 203.24 203.32 201.23 201.39 2,159,364 -0.82(-0.41%)
Dec 06, 2019 203.00 203.28 201.71 202.21 2,151,301 +0.31(+0.15%)
Dec 05, 2019 202.15 202.21 200.22 201.90 2,408,733 -0.41(-0.20%)
Dec 04, 2019 201.31 203.18 200.68 202.31 2,206,375 +0.96(+0.48%)
Dec 03, 2019 200.23 201.70 199.63 201.35 2,235,346 -0.61(-0.30%)
Dec 02, 2019 202.88 203.97 201.23 201.96 1,888,574 -1.07(-0.53%)
Nov 29, 2019 202.53 203.68 202.20 203.03 1,093,164 +0.16(+0.08%)
Nov 27, 2019 202.97 203.52 200.55 202.88 1,826,218 +0.13(+0.06%)
Nov 26, 2019 202.40 203.18 200.69 202.75 3,815,915 -0.13(-0.06%)
Nov 25, 2019 199.89 203.97 199.89 202.88 3,048,940 +3.29(+1.65%)
Nov 22, 2019 197.29 199.71 197.08 199.59 2,283,322 +2.53(+1.28%)
Nov 21, 2019 196.46 197.91 194.65 197.07 3,074,265 +2.00(+1.02%)
Nov 20, 2019 194.09 195.97 193.01 195.07 4,074,259 +0.87(+0.45%)
Nov 19, 2019 191.38 194.35 190.91 194.19 2,949,837 +3.31(+1.74%)
Nov 18, 2019 191.22 191.68 189.62 190.88 2,588,984 -0.16(-0.09%)
Nov 15, 2019 189.95 191.11 187.89 191.05 2,345,055 +2.04(+1.08%)
Nov 14, 2019 188.76 189.21 184.72 189.00 3,178,313 +0.24(+0.13%)
Nov 13, 2019 189.42 190.50 187.79 188.76 2,733,549 -1.41(-0.74%)
Nov 12, 2019 190.17 193.57 188.94 190.17 3,147,290 +0.52(+0.28%)
Nov 11, 2019 189.25 190.23 187.93 189.65 1,587,669 -0.35(-0.19%)
Nov 08, 2019 187.51 190.12 186.86 190.00 2,408,816 +2.68(+1.43%)
Nov 07, 2019 186.39 187.77 185.15 187.32 2,907,314 +1.37(+0.73%)
Nov 06, 2019 185.14 187.83 185.14 185.95 2,956,094 +1.13(+0.61%)
Nov 05, 2019 185.54 188.61 183.19 184.82 3,504,695 +0.58(+0.31%)
Nov 04, 2019 187.96 188.91 184.19 184.24 3,071,019 -3.04(-1.62%)
Nov 01, 2019 184.11 188.51 183.89 187.28 4,288,831 +4.04(+2.20%)
Oct 31, 2019 180.54 183.61 180.11 183.25 3,788,910 +2.04(+1.12%)
Oct 30, 2019 177.32 181.31 175.44 181.21 4,414,508 +1.62(+0.90%)
Oct 29, 2019 176.38 181.53 176.07 179.59 5,190,092 +3.42(+1.94%)
Oct 28, 2019 174.58 177.00 174.16 176.16 1,923,236 +1.68(+0.97%)
Oct 25, 2019 174.09 175.05 173.16 174.48 1,537,876 -0.01(-0.01%)
Oct 24, 2019 175.25 175.56 173.29 174.49 1,449,351 -0.22(-0.13%)
Oct 23, 2019 175.50 176.92 174.47 174.71 2,148,694 -1.30(-0.74%)
Oct 22, 2019 175.84 177.07 174.63 176.01 2,531,456 +1.63(+0.94%)
Oct 21, 2019 174.93 174.96 172.53 174.38 1,877,038 +0.18(+0.10%)
Oct 18, 2019 175.39 175.40 172.56 174.20 2,377,860 -0.72(-0.41%)
Oct 17, 2019 173.23 175.94 173.17 174.92 1,626,507 -0.38(-0.22%)
Oct 16, 2019 175.43 176.14 173.73 175.30 2,218,344 -0.57(-0.32%)
Oct 15, 2019 174.83 175.99 174.09 175.87 1,748,823 +1.52(+0.87%)
Oct 14, 2019 172.93 176.07 172.92 174.34 1,989,452 +1.80(+1.04%)
Oct 11, 2019 172.06 175.20 171.84 172.55 2,882,922 +1.82(+1.07%)
Oct 10, 2019 170.14 171.31 169.30 170.73 1,536,817 +1.71(+1.01%)
Oct 09, 2019 170.73 170.73 168.39 169.02 1,513,629 +0.52(+0.31%)
Oct 08, 2019 168.90 170.14 167.53 168.49 2,383,846 -0.94(-0.55%)
Oct 07, 2019 167.17 170.85 167.09 169.43 2,595,439 +1.36(+0.81%)
Oct 04, 2019 165.97 168.43 165.97 168.07 2,515,647 +2.55(+1.54%)
Oct 03, 2019 162.92 165.56 162.41 165.52 2,308,211 +2.93(+1.80%)
Oct 02, 2019 166.34 166.34 162.22 162.59 2,698,933 -3.42(-2.06%)
Oct 01, 2019 165.48 168.32 165.07 166.01 2,712,964 -0.27(-0.17%)
Sep 30, 2019 165.67 169.01 164.72 166.28 2,980,266 -1.23(-0.73%)
Sep 27, 2019 168.04 169.15 166.57 167.51 2,060,044 -0.38(-0.23%)
Sep 26, 2019 168.35 168.69 165.91 167.89 2,211,923 -0.59(-0.35%)
Sep 25, 2019 169.78 170.43 168.35 168.47 2,102,031 -0.42(-0.25%)
Sep 24, 2019 170.98 171.69 168.09 168.90 2,705,145 -1.04(-0.61%)
Sep 23, 2019 169.93 170.84 169.55 169.94 2,039,145 +0.71(+0.42%)
Sep 20, 2019 168.42 171.28 168.21 169.23 8,038,270 +1.11(+0.66%)
Sep 19, 2019 168.18 168.74 167.15 168.12 1,734,205 +0.52(+0.31%)
Sep 18, 2019 168.73 169.14 166.07 167.60 2,225,194 -1.44(-0.85%)
Sep 17, 2019 166.74 169.09 166.74 169.04 2,868,325 +2.27(+1.36%)
Sep 16, 2019 168.56 168.56 166.28 166.77 1,858,851 -1.19(-0.71%)
Sep 13, 2019 167.06 169.00 166.99 167.97 2,826,481 +1.26(+0.76%)
Sep 12, 2019 168.50 169.14 166.62 166.71 5,176,245 -1.58(-0.94%)
Sep 11, 2019 169.39 170.54 167.71 168.29 3,346,126 -0.88(-0.52%)
Sep 10, 2019 172.56 173.55 167.87 169.17 5,663,037 -4.70(-2.70%)
Sep 09, 2019 174.03 174.40 170.82 173.87 5,065,951 -4.63(-2.59%)
Sep 06, 2019 179.28 179.90 177.10 178.50 2,778,884 +0.07(+0.04%)
Sep 05, 2019 177.56 179.14 176.99 178.43 1,961,242 +1.14(+0.64%)
Sep 04, 2019 177.62 178.19 174.44 177.29 2,252,653 +0.69(+0.39%)
Sep 03, 2019 178.13 178.63 175.88 176.60 2,552,112 -2.66(-1.49%)
Aug 30, 2019 179.59 181.29 177.77 179.27 3,050,500 +1.41(+0.79%)
Aug 29, 2019 179.59 180.32 176.38 177.86 2,783,364 -0.46(-0.26%)
Aug 28, 2019 176.59 180.57 176.44 178.32 4,409,817 +0.88(+0.50%)
Aug 27, 2019 177.48 179.55 176.39 177.44 3,949,673 +0.93(+0.53%)
Aug 26, 2019 172.38 177.36 171.57 176.51 4,660,988 +5.44(+3.18%)
Aug 23, 2019 174.52 174.97 170.15 171.07 3,975,669 -3.73(-2.13%)
Aug 22, 2019 176.39 177.32 173.58 174.80 3,116,359 -0.45(-0.26%)
Aug 21, 2019 175.68 176.47 174.94 175.25 2,042,649 +0.66(+0.38%)
Aug 20, 2019 176.93 177.12 174.40 174.58 3,154,685 -2.43(-1.37%)
Aug 19, 2019 174.64 177.45 172.81 177.02 3,462,012 +1.70(+0.97%)
Aug 16, 2019 173.43 176.55 172.17 175.31 3,496,210 +4.05(+2.36%)
Aug 15, 2019 171.86 172.72 170.68 171.27 3,613,548 +0.38(+0.22%)
Aug 14, 2019 174.28 176.50 170.76 170.89 5,276,111 -4.98(-2.83%)
Aug 13, 2019 173.58 180.81 173.21 175.87 6,618,545 +0.29(+0.17%)
Aug 12, 2019 168.86 178.14 168.31 175.58 12,421,949 +8.13(+4.86%)
Aug 09, 2019 157.98 170.65 155.99 167.45 9,864,558 +9.40(+5.95%)
Aug 08, 2019 156.55 158.21 156.19 158.05 2,869,968 +1.44(+0.92%)
Aug 07, 2019 156.18 157.12 153.25 156.61 3,878,008 -0.78(-0.50%)
Aug 06, 2019 154.53 157.51 153.61 157.39 3,718,582 +2.53(+1.63%)
Aug 05, 2019 158.35 158.67 154.03 154.87 4,758,138 -4.88(-3.06%)
Aug 02, 2019 158.71 160.29 157.86 159.75 3,476,562 +1.04(+0.66%)
Aug 01, 2019 159.05 161.66 157.12 158.71 4,084,047 -0.50(-0.31%)
Jul 31, 2019 153.59 160.41 151.79 159.20 8,387,792 +8.64(+5.74%)
Jul 30, 2019 149.25 150.79 148.70 150.56 2,347,127 +0.32(+0.21%)
Jul 29, 2019 149.55 151.16 149.18 150.24 2,326,802 +0.63(+0.42%)
Jul 26, 2019 148.70 149.75 147.72 149.61 3,598,565 +1.05(+0.71%)
Jul 25, 2019 149.99 150.60 148.27 148.56 2,514,779 -1.42(-0.94%)
Jul 24, 2019 150.19 150.81 149.22 149.98 2,224,467 -0.20(-0.14%)
Jul 23, 2019 150.54 150.83 149.76 150.18 2,439,818 +0.10(+0.07%)
Jul 22, 2019 151.74 152.57 149.93 150.08 2,996,511 -2.13(-1.40%)
Jul 19, 2019 154.16 154.93 152.04 152.21 3,500,822 -0.98(-0.64%)
Jul 18, 2019 151.14 153.95 150.86 153.19 2,782,772 +2.12(+1.40%)
Jul 17, 2019 152.00 153.12 151.03 151.08 2,279,767 -0.35(-0.23%)
Jul 16, 2019 150.46 151.68 150.10 151.43 2,648,838 +1.15(+0.77%)
Jul 15, 2019 149.24 151.40 148.99 150.28 3,816,959 +1.02(+0.68%)
Jul 12, 2019 151.73 151.96 148.63 149.26 5,260,902 -2.62(-1.73%)
Jul 11, 2019 154.32 154.44 150.13 151.88 4,244,852 -3.64(-2.34%)
Jul 10, 2019 155.44 156.39 154.47 155.52 2,081,039 +0.58(+0.37%)
Jul 09, 2019 154.62 155.52 154.02 154.94 2,664,760 -0.55(-0.36%)
Jul 08, 2019 157.56 157.86 154.03 155.50 3,165,354 -3.16(-1.99%)
Jul 05, 2019 159.93 161.16 158.06 158.66 2,608,593 -2.25(-1.40%)
Jul 03, 2019 160.05 161.62 159.72 160.91 2,264,969 +1.66(+1.04%)
Jul 02, 2019 158.73 159.28 157.17 159.25 2,105,232 +0.35(+0.22%)
Jul 01, 2019 159.46 159.81 157.94 158.90 2,438,689 +1.66(+1.06%)
Jun 28, 2019 157.14 158.79 156.71 157.24 4,398,559 +0.22(+0.14%)
Jun 27, 2019 156.44 158.23 156.17 157.02 2,571,206 +0.72(+0.46%)
Jun 26, 2019 157.60 157.80 155.92 156.29 2,489,990 -1.08(-0.69%)
Jun 25, 2019 157.51 159.37 156.29 157.38 2,654,101 -0.33(-0.21%)
Jun 24, 2019 158.76 159.56 157.60 157.71 3,455,351 -1.95(-1.22%)
Jun 21, 2019 156.91 159.67 156.07 159.65 8,142,918 +2.59(+1.65%)
Jun 20, 2019 157.66 158.10 155.39 157.07 3,258,568 +1.12(+0.72%)
Jun 19, 2019 154.85 156.25 154.13 155.95 2,808,640 +0.99(+0.64%)
Jun 18, 2019 152.96 155.99 152.84 154.96 3,663,061 +2.75(+1.81%)
Jun 17, 2019 150.21 152.35 149.66 152.21 2,244,990 +1.97(+1.31%)
Jun 14, 2019 151.00 151.79 149.79 150.24 1,900,600 -0.54(-0.36%)
Jun 13, 2019 150.03 151.41 149.52 150.78 1,964,151 +0.95(+0.63%)
Jun 12, 2019 149.58 150.76 148.60 149.83 2,213,630 +0.84(+0.56%)
Jun 11, 2019 150.40 151.15 148.64 149.00 2,711,706 -0.82(-0.55%)
Jun 10, 2019 150.13 150.31 148.51 149.81 2,451,111 +0.06(+0.04%)
Jun 07, 2019 149.86 150.17 147.85 149.75 2,428,460 +0.90(+0.61%)
Jun 06, 2019 149.13 150.22 148.54 148.85 2,808,961 -0.09(-0.06%)
Jun 05, 2019 149.90 149.98 147.69 148.94 3,055,163 -0.15(-0.10%)
Jun 04, 2019 148.49 149.63 145.53 149.09 5,336,266 +1.64(+1.11%)
Jun 03, 2019 146.76 150.86 145.53 147.45 6,768,071 +5.21(+3.66%)
May 31, 2019 143.40 144.09 142.22 142.24 3,292,209 -2.00(-1.38%)
May 30, 2019 144.58 145.10 143.52 144.24 2,277,492 -0.12(-0.08%)
May 29, 2019 143.35 144.85 142.78 144.35 3,131,059 +0.28(+0.20%)
May 28, 2019 146.38 147.42 144.00 144.07 4,765,481 -2.07(-1.42%)
May 24, 2019 147.29 148.27 145.98 146.15 2,833,145 -0.71(-0.48%)
May 23, 2019 146.20 147.66 145.47 146.85 3,400,746 +0.69(+0.47%)
May 22, 2019 144.50 146.80 143.84 146.16 3,064,913 +1.37(+0.95%)
May 21, 2019 144.86 145.07 143.80 144.79 2,636,141 +1.11(+0.77%)
May 20, 2019 143.93 145.40 143.47 143.68 2,513,018 -1.30(-0.89%)
May 17, 2019 144.43 146.11 144.29 144.98 2,656,410 -0.01(-0.01%)
May 16, 2019 144.54 146.78 144.49 144.99 3,183,283 +1.28(+0.89%)
May 15, 2019 141.47 144.32 140.69 143.71 3,380,832 +1.74(+1.23%)
May 14, 2019 141.85 143.58 141.53 141.96 2,985,090 +0.18(+0.13%)
May 13, 2019 143.17 143.48 141.42 141.78 3,985,811 -3.60(-2.47%)
May 10, 2019 145.90 145.90 142.50 145.38 3,478,005 -0.86(-0.59%)
May 09, 2019 144.86 146.51 143.34 146.24 3,374,043 +0.61(+0.42%)
May 08, 2019 146.78 148.47 145.25 145.63 3,980,964 -1.46(-0.99%)
May 07, 2019 148.16 149.24 145.93 147.09 3,305,018 -2.70(-1.80%)
May 06, 2019 148.46 149.94 147.10 149.79 3,232,934 -0.21(-0.14%)
May 03, 2019 149.68 150.39 149.29 150.00 3,480,488 +0.69(+0.46%)
May 02, 2019 148.94 150.84 147.45 149.31 3,562,567 +0.30(+0.20%)
May 01, 2019 148.38 151.01 144.87 149.01 7,221,696 -2.69(-1.77%)
Apr 30, 2019 153.65 154.00 150.48 151.70 4,682,101 -1.56(-1.02%)
Apr 29, 2019 153.50 154.37 151.93 153.26 3,145,458 -0.25(-0.17%)
Apr 26, 2019 152.87 153.84 152.30 153.52 2,890,635 +0.84(+0.55%)
Apr 25, 2019 149.81 153.14 148.82 152.68 2,900,056 +1.84(+1.22%)
Apr 24, 2019 152.39 152.98 150.80 150.84 3,205,266 -1.24(-0.81%)
Apr 23, 2019 149.69 152.82 148.68 152.07 4,103,627 +2.88(+1.93%)
Apr 22, 2019 149.82 150.22 147.93 149.20 3,801,440 -0.94(-0.63%)
Apr 18, 2019 155.02 155.23 149.61 150.13 9,771,585 -4.23(-2.74%)
Apr 17, 2019 159.34 159.67 153.57 154.37 6,159,266 -4.72(-2.97%)
Apr 16, 2019 162.66 162.91 158.57 159.09 3,223,871 -2.66(-1.65%)
Apr 15, 2019 162.29 163.43 160.61 161.75 2,409,426 -0.19(-0.11%)
Apr 12, 2019 163.29 163.68 161.40 161.94 2,435,892 -0.58(-0.36%)
Apr 11, 2019 164.60 164.79 161.28 162.52 2,461,720 -1.51(-0.92%)
Apr 10, 2019 164.25 164.97 162.72 164.03 1,954,190 +0.77(+0.47%)
Apr 09, 2019 163.77 164.12 162.86 163.26 2,213,807 -1.61(-0.97%)
Apr 08, 2019 164.57 165.23 162.90 164.86 1,926,498 -0.45(-0.27%)
Apr 05, 2019 164.02 166.55 163.53 165.31 2,557,054 +2.61(+1.60%)
Apr 04, 2019 163.15 164.48 161.57 162.71 2,111,095 -0.50(-0.31%)
Apr 03, 2019 163.43 164.01 162.18 163.21 2,302,828 +0.41(+0.25%)
Apr 02, 2019 162.27 163.12 161.75 162.79 2,531,751 +0.56(+0.34%)
Apr 01, 2019 161.70 162.90 161.17 162.23 3,226,254 +1.51(+0.94%)
Mar 29, 2019 160.20 161.58 159.46 160.72 3,770,568 +1.97(+1.24%)
Mar 28, 2019 158.26 158.95 157.35 158.75 2,228,951 +1.12(+0.71%)
Mar 27, 2019 159.25 159.55 156.69 157.62 2,376,078 -1.65(-1.04%)
Mar 26, 2019 158.66 160.39 158.22 159.27 2,788,525 +1.42(+0.90%)
Mar 25, 2019 157.89 158.86 156.54 157.85 2,983,219 -0.09(-0.06%)
Mar 22, 2019 161.55 163.16 157.82 157.94 3,717,256 -4.39(-2.70%)
Mar 21, 2019 160.51 162.74 160.04 162.33 2,710,395 +0.65(+0.40%)
Mar 20, 2019 162.00 163.08 160.62 161.68 2,811,841 -0.31(-0.19%)
Mar 19, 2019 162.37 163.07 161.51 162.00 2,681,803 +0.15(+0.09%)
Mar 18, 2019 161.65 162.87 160.90 161.84 2,872,760 +0.06(+0.04%)
Mar 15, 2019 159.43 162.12 159.13 161.78 8,114,795 +2.94(+1.85%)
Mar 14, 2019 158.65 159.77 157.26 158.84 3,439,432 +0.35(+0.22%)
Mar 13, 2019 156.25 159.33 155.81 158.49 3,214,858 +2.68(+1.72%)
Mar 12, 2019 156.18 156.46 155.25 155.81 3,164,621 +0.03(+0.02%)
Mar 11, 2019 153.83 156.17 153.46 155.78 3,329,810 +2.77(+1.81%)
Mar 08, 2019 152.78 153.38 151.44 153.01 3,251,757 -0.50(-0.33%)
Mar 07, 2019 154.75 154.95 152.78 153.51 4,044,742 -1.43(-0.92%)
Mar 06, 2019 159.79 160.20 154.33 154.94 4,676,466 -4.80(-3.00%)
Mar 05, 2019 160.74 161.30 159.71 159.74 4,072,525 -0.81(-0.51%)
Mar 04, 2019 162.28 162.53 158.54 160.55 2,688,992 -1.17(-0.72%)
Mar 01, 2019 161.91 162.48 161.13 161.72 2,848,080 +0.91(+0.57%)
Feb 28, 2019 161.90 162.11 160.51 160.80 3,277,845 -1.13(-0.70%)
Feb 27, 2019 159.67 162.59 159.60 161.94 2,229,598 +1.13(+0.70%)
Feb 26, 2019 160.36 162.13 160.19 160.80 2,839,566 +0.23(+0.14%)
Feb 25, 2019 159.60 161.13 158.95 160.57 3,686,300 +1.95(+1.23%)
Feb 22, 2019 157.26 159.77 157.19 158.62 3,279,181 +1.69(+1.08%)
Feb 21, 2019 157.68 158.53 156.29 156.93 3,484,248 -1.20(-0.76%)
Feb 20, 2019 158.36 160.07 157.76 158.13 3,529,494 -0.04(-0.03%)
Feb 19, 2019 158.87 159.44 158.07 158.17 2,680,354 -1.16(-0.73%)
Feb 15, 2019 159.10 159.97 157.34 159.33 3,918,090 +1.41(+0.89%)
Feb 14, 2019 158.70 158.87 157.15 157.93 3,086,981 -0.72(-0.45%)
Feb 13, 2019 158.85 159.60 158.16 158.65 2,579,185 +0.46(+0.29%)
Feb 12, 2019 157.26 158.63 156.50 158.18 2,873,690 +2.22(+1.42%)
Feb 11, 2019 156.81 157.08 155.73 155.97 3,415,575 -0.18(-0.11%)
Feb 08, 2019 153.97 156.19 153.97 156.14 3,098,457 +1.49(+0.96%)
Feb 07, 2019 160.06 160.06 153.35 154.66 4,901,307 -5.48(-3.42%)
Feb 06, 2019 158.08 161.07 157.91 160.14 3,957,649 +2.06(+1.30%)
Feb 05, 2019 156.31 158.71 155.91 158.08 5,771,301 +1.79(+1.14%)
Feb 04, 2019 156.95 157.10 154.71 156.29 3,482,397 -0.75(-0.48%)
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.