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 (%)
Dec 31, 2018 161.12 164.37 160.85 163.42 3,293,339 +3.31(+2.07%)
Dec 28, 2018 160.87 163.35 159.55 160.11 2,951,104 +0.34(+0.21%)
Dec 27, 2018 155.61 159.85 154.15 159.78 3,672,618 +2.07(+1.32%)
Dec 26, 2018 150.30 157.85 150.17 157.71 3,416,044 +7.94(+5.30%)
Dec 24, 2018 150.69 153.57 149.67 149.76 2,626,737 -1.52(-1.00%)
Dec 21, 2018 154.34 157.50 150.44 151.28 9,327,057 -3.99(-2.57%)
Dec 20, 2018 155.35 156.60 153.39 155.27 4,438,780 -0.45(-0.29%)
Dec 19, 2018 157.00 160.98 153.23 155.72 4,759,431 -1.35(-0.86%)
Dec 18, 2018 160.71 161.13 154.81 157.07 3,758,375 -2.50(-1.57%)
Dec 17, 2018 161.38 163.24 158.36 159.57 3,477,559 -1.67(-1.04%)
Dec 14, 2018 163.73 164.66 160.90 161.24 3,551,355 -4.58(-2.76%)
Dec 13, 2018 165.19 165.93 163.88 165.82 2,462,483 +0.94(+0.57%)
Dec 12, 2018 166.29 167.43 164.79 164.88 3,175,241 +0.19(+0.12%)
Dec 11, 2018 164.46 166.56 163.15 164.69 3,482,630 +1.75(+1.08%)
Dec 10, 2018 162.04 163.52 157.98 162.94 3,238,097 +2.22(+1.38%)
Dec 07, 2018 166.12 166.55 160.38 160.71 3,755,171 -6.35(-3.80%)
Dec 06, 2018 164.30 167.06 162.19 167.06 3,978,650 +1.05(+0.63%)
Dec 04, 2018 171.76 172.72 165.62 166.02 4,623,206 -4.34(-2.55%)
Dec 03, 2018 174.70 174.86 168.22 170.36 4,784,440 -4.47(-2.55%)
Nov 30, 2018 169.70 175.44 169.40 174.82 5,405,235 +4.94(+2.91%)
Nov 29, 2018 167.71 171.25 167.50 169.89 2,211,747 +0.80(+0.47%)
Nov 28, 2018 165.34 169.59 164.59 169.09 3,118,378 +3.63(+2.19%)
Nov 27, 2018 162.15 165.57 161.07 165.46 2,774,521 +2.35(+1.44%)
Nov 26, 2018 163.65 164.80 161.59 163.11 2,614,207 +1.45(+0.90%)
Nov 23, 2018 160.55 163.26 160.15 161.66 1,607,180 -0.17(-0.10%)
Nov 21, 2018 161.83 161.83 161.83 0 -3.08(-1.87%)
Nov 20, 2018 164.81 166.79 161.82 164.91 3,917,608 +1.28(+0.78%)
Nov 19, 2018 163.63 165.19 161.91 163.62 3,122,133 +0.61(+0.38%)
Nov 16, 2018 161.48 163.90 160.92 163.01 4,600,930 +1.45(+0.90%)
Nov 15, 2018 158.11 161.71 157.08 161.56 3,105,656 +2.86(+1.80%)
Nov 14, 2018 160.09 161.23 158.11 158.70 3,419,011 -0.99(-0.62%)
Nov 13, 2018 160.82 162.41 159.25 159.69 2,677,573 -0.01(-0.01%)
Nov 12, 2018 161.44 162.33 158.80 159.70 2,529,897 -1.33(-0.83%)
Nov 09, 2018 162.87 164.16 160.21 161.03 2,812,653 -2.38(-1.46%)
Nov 08, 2018 164.68 165.30 162.80 163.41 2,858,733 -1.33(-0.81%)
Nov 07, 2018 160.74 164.84 160.07 164.75 3,691,285 +5.73(+3.60%)
Nov 06, 2018 158.57 160.65 158.00 159.02 2,483,576 +0.69(+0.44%)
Nov 05, 2018 156.46 159.00 156.35 158.33 3,119,295 +2.38(+1.53%)
Nov 02, 2018 161.97 162.85 154.91 155.94 4,433,936 -4.87(-3.03%)
Nov 01, 2018 160.74 162.05 159.20 160.81 3,391,381 +0.09(+0.06%)
Oct 31, 2018 157.63 162.84 157.59 160.72 5,382,716 +3.09(+1.96%)
Oct 30, 2018 157.92 159.23 155.92 157.63 4,846,748 +0.74(+0.47%)
Oct 29, 2018 157.83 159.15 154.06 156.89 4,593,440 +1.84(+1.19%)
Oct 26, 2018 154.56 156.17 152.79 155.04 5,494,318 -1.77(-1.13%)
Oct 25, 2018 157.28 158.81 151.15 156.81 5,974,750 +0.18(+0.12%)
Oct 24, 2018 164.18 165.03 156.20 156.63 5,072,572 -8.14(-4.94%)
Oct 23, 2018 163.65 165.97 161.50 164.76 3,062,976 -0.32(-0.19%)
Oct 22, 2018 167.70 168.23 164.62 165.08 3,259,518 -3.15(-1.87%)
Oct 19, 2018 169.02 171.00 167.94 168.23 3,229,609 -0.77(-0.45%)
Oct 18, 2018 169.38 170.49 166.97 169.00 2,919,066 -0.04(-0.02%)
Oct 17, 2018 167.91 169.49 165.85 169.04 2,950,509 +0.36(+0.21%)
Oct 16, 2018 164.41 168.97 163.58 168.68 2,712,541 +5.63(+3.45%)
Oct 15, 2018 163.56 165.41 162.56 163.06 2,507,173 -1.50(-0.91%)
Oct 12, 2018 163.08 165.14 161.85 164.56 3,876,155 +2.95(+1.83%)
Oct 11, 2018 168.02 169.20 160.38 161.60 5,008,307 -6.13(-3.65%)
Oct 10, 2018 170.90 172.03 167.37 167.73 4,975,616 -4.00(-2.33%)
Oct 09, 2018 171.53 173.47 170.47 171.73 3,009,786 +0.36(+0.21%)
Oct 08, 2018 169.54 171.84 169.43 171.38 3,452,342 +1.29(+0.76%)
Oct 05, 2018 170.44 171.81 168.26 170.08 2,976,149 +0.46(+0.27%)
Oct 04, 2018 171.81 172.69 167.41 169.62 3,862,188 -2.86(-1.66%)
Oct 03, 2018 173.61 173.61 172.27 172.48 2,709,469 -0.64(-0.37%)
Oct 02, 2018 172.08 173.49 171.81 173.13 2,605,450 +0.63(+0.37%)
Oct 01, 2018 173.18 174.52 172.25 172.49 3,020,732 -0.32(-0.18%)
Sep 28, 2018 173.85 174.07 172.38 172.81 3,884,312 -1.33(-0.77%)
Sep 27, 2018 172.91 175.23 172.43 174.14 3,083,513 +1.72(+1.00%)
Sep 26, 2018 171.98 174.13 171.98 172.43 2,594,139 +0.31(+0.18%)
Sep 25, 2018 173.63 174.15 171.95 172.12 3,066,139 -0.62(-0.36%)
Sep 24, 2018 170.51 173.13 170.16 172.74 3,169,123 +1.76(+1.03%)
Sep 21, 2018 171.45 172.25 170.21 170.98 8,773,229 +0.00(+0.00%)
Sep 20, 2018 169.73 171.11 169.25 170.98 2,668,955 +1.58(+0.94%)
Sep 19, 2018 168.97 170.40 168.04 169.40 2,644,595 +0.72(+0.43%)
Sep 18, 2018 167.08 169.96 166.06 168.68 2,377,807 +1.28(+0.76%)
Sep 17, 2018 166.97 167.94 166.32 167.41 2,339,153 +0.19(+0.11%)
Sep 14, 2018 169.77 170.42 166.73 167.22 3,003,858 -1.96(-1.16%)
Sep 13, 2018 166.93 169.31 166.24 169.18 3,321,833 +2.86(+1.72%)
Sep 12, 2018 166.47 167.98 165.18 166.31 2,559,312 +0.03(+0.02%)
Sep 11, 2018 167.57 169.23 166.12 166.29 4,061,618 -2.53(-1.50%)
Sep 10, 2018 164.53 169.81 163.72 168.82 5,171,120 +5.17(+3.16%)
Sep 07, 2018 162.92 164.69 162.35 163.65 3,123,571 +0.12(+0.08%)
Sep 06, 2018 164.69 165.56 162.66 163.52 2,156,297 -1.33(-0.81%)
Sep 05, 2018 164.34 165.62 164.11 164.86 2,169,929 +0.85(+0.52%)
Sep 04, 2018 166.11 166.52 162.84 164.01 2,750,797 -2.57(-1.54%)
Aug 31, 2018 166.57 166.57 166.57 0 -0.45(-0.27%)
Aug 30, 2018 166.38 167.31 165.65 167.02 2,390,041 +0.50(+0.30%)
Aug 29, 2018 164.89 166.73 164.16 166.52 2,129,295 +0.94(+0.57%)
Aug 28, 2018 165.91 166.59 165.06 165.58 1,972,392 +0.02(+0.01%)
Aug 27, 2018 164.66 165.61 164.06 165.56 2,440,712 +1.63(+1.00%)
Aug 24, 2018 164.13 164.65 163.06 163.93 1,629,439 +0.03(+0.02%)
Aug 23, 2018 164.54 164.86 163.08 163.90 1,620,760 -1.03(-0.63%)
Aug 22, 2018 164.36 165.69 163.26 164.93 2,050,389 +0.44(+0.27%)
Aug 21, 2018 165.01 165.40 164.01 164.49 1,999,751 -0.21(-0.13%)
Aug 20, 2018 164.97 165.48 164.12 164.70 2,096,626 +0.12(+0.07%)
Aug 17, 2018 163.60 165.49 162.80 164.58 2,619,529 +0.82(+0.50%)
Aug 16, 2018 162.11 164.34 160.67 163.76 2,832,917 +2.08(+1.29%)
Aug 15, 2018 161.32 161.86 159.72 161.68 2,294,678 -0.41(-0.26%)
Aug 14, 2018 162.24 163.09 161.37 162.09 1,497,753 +0.12(+0.08%)
Aug 13, 2018 161.21 162.56 160.41 161.97 2,177,401 +0.98(+0.61%)
Aug 10, 2018 160.06 161.61 159.20 160.99 2,136,528 +0.37(+0.23%)
Aug 09, 2018 161.82 162.56 160.50 160.61 3,341,058 -1.85(-1.14%)
Aug 08, 2018 164.36 164.36 161.52 162.46 3,799,245 -3.48(-2.10%)
Aug 07, 2018 163.69 166.35 163.65 165.94 2,837,829 +2.31(+1.41%)
Aug 06, 2018 163.49 165.46 162.72 163.63 2,311,235 -0.31(-0.19%)
Aug 03, 2018 162.52 164.29 162.38 163.94 2,628,421 +1.33(+0.82%)
Aug 02, 2018 161.17 163.47 159.59 162.61 3,018,771 +0.45(+0.28%)
Aug 01, 2018 162.57 163.10 161.22 162.16 3,179,687 -0.59(-0.36%)
Jul 31, 2018 158.15 163.53 158.04 162.75 5,348,599 +4.90(+3.10%)
Jul 30, 2018 158.57 159.16 157.28 157.85 3,604,705 -1.50(-0.94%)
Jul 27, 2018 162.29 162.47 156.97 159.34 4,951,779 -1.33(-0.83%)
Jul 26, 2018 161.49 161.95 159.54 160.68 3,424,692 +0.84(+0.52%)
Jul 25, 2018 158.67 160.19 157.96 159.84 2,522,415 +1.36(+0.86%)
Jul 24, 2018 158.36 159.97 157.74 158.48 2,947,229 +1.18(+0.75%)
Jul 23, 2018 157.42 158.12 156.63 157.30 2,133,986 -0.43(-0.27%)
Jul 20, 2018 158.55 158.55 156.90 157.73 2,802,856 -1.05(-0.66%)
Jul 19, 2018 159.69 157.56 158.78 3,065,386 -0.86(-0.54%)
Jul 18, 2018 160.02 160.64 159.02 159.64 2,675,971 -0.93(-0.58%)
Jul 17, 2018 159.29 161.38 159.07 160.57 3,100,538 -0.80(-0.49%)
Jul 16, 2018 162.05 162.76 160.73 161.37 2,203,848 -0.85(-0.53%)
Jul 13, 2018 162.91 162.22 2,695,587 +1.51(+0.94%)
Jul 12, 2018 160.79 160.85 159.50 160.70 2,719,625 +0.77(+0.48%)
Jul 11, 2018 161.13 161.62 159.41 159.93 2,935,573 -2.10(-1.30%)
Jul 10, 2018 160.78 162.42 159.43 162.04 3,327,473 +1.26(+0.78%)
Jul 09, 2018 158.57 160.96 158.29 160.78 3,700,534 +2.62(+1.65%)
Jul 06, 2018 156.14 158.56 155.68 158.16 3,323,099 +3.02(+1.95%)
Jul 05, 2018 154.13 155.81 153.69 155.14 2,175,210 +1.37(+0.89%)
Jul 03, 2018 153.77 153.77 153.77 0 +0.35(+0.23%)
Jul 02, 2018 152.43 153.57 151.28 153.43 2,499,718 +0.58(+0.38%)
Jun 29, 2018 152.02 154.05 152.01 152.84 3,147,465 +1.03(+0.68%)
Jun 28, 2018 151.66 152.84 150.45 151.81 2,761,110 -0.16(-0.10%)
Jun 27, 2018 153.12 155.14 151.92 151.97 2,843,818 -0.88(-0.57%)
Jun 26, 2018 153.47 153.97 152.34 152.84 2,499,423 -0.64(-0.42%)
Jun 25, 2018 153.19 154.58 152.41 153.48 3,234,476 +0.17(+0.11%)
Jun 22, 2018 154.27 154.27 153.04 153.31 13,469,506 -0.69(-0.45%)
Jun 21, 2018 154.44 154.44 152.70 154.00 2,664,351 -0.43(-0.28%)
Jun 20, 2018 154.22 155.26 152.97 154.44 2,907,568 +0.27(+0.17%)
Jun 19, 2018 151.39 154.29 151.39 154.17 3,065,716 +1.85(+1.22%)
Jun 18, 2018 152.46 152.77 151.01 152.31 2,863,045 -0.88(-0.57%)
Jun 15, 2018 153.84 153.84 153.19 7,819,255 -0.65(-0.42%)
Jun 14, 2018 152.43 154.07 151.28 153.84 2,765,169 +1.75(+1.15%)
Jun 13, 2018 153.48 154.49 151.90 152.09 2,709,972 -1.15(-0.75%)
Jun 12, 2018 152.58 153.28 151.87 153.24 2,470,122 +0.38(+0.25%)
Jun 11, 2018 152.47 153.04 151.47 152.86 2,909,770 +0.26(+0.17%)
Jun 08, 2018 152.27 153.72 152.03 152.60 3,460,008 +0.83(+0.55%)
Jun 07, 2018 151.92 152.40 151.12 151.78 3,296,256 -0.21(-0.14%)
Jun 06, 2018 152.48 151.98 2,672,952 +1.51(+1.00%)
Jun 05, 2018 151.36 152.94 148.87 150.48 4,807,532 -3.07(-2.00%)
Jun 04, 2018 151.68 153.98 151.39 153.55 2,775,920 +1.55(+1.02%)
Jun 01, 2018 149.67 152.99 149.34 152.00 3,493,601 +3.27(+2.20%)
May 31, 2018 149.30 149.83 147.70 148.73 6,336,935 -0.51(-0.34%)
May 30, 2018 147.63 150.52 147.40 149.24 4,129,336 +2.32(+1.58%)
May 29, 2018 146.55 147.70 145.54 146.93 2,876,732 -0.66(-0.45%)
May 25, 2018 147.59 147.59 147.59 0 +0.23(+0.16%)
May 24, 2018 149.04 149.26 146.55 147.35 2,881,707 -1.64(-1.10%)
May 23, 2018 146.66 149.04 146.28 149.00 2,707,593 +1.31(+0.89%)
May 22, 2018 146.32 148.69 146.16 147.69 3,312,282 +1.56(+1.07%)
May 21, 2018 146.66 147.34 145.65 146.12 3,088,356 +0.14(+0.10%)
May 18, 2018 146.16 146.84 144.65 145.98 4,078,565 +1.37(+0.94%)
May 17, 2018 143.50 145.26 142.86 144.62 2,736,846 +0.70(+0.49%)
May 16, 2018 141.88 144.56 141.28 143.91 3,012,183 +2.30(+1.63%)
May 15, 2018 143.64 144.05 140.59 141.61 5,466,438 -2.97(-2.06%)
May 14, 2018 143.06 146.09 142.18 144.58 4,102,118 +1.70(+1.19%)
May 11, 2018 140.00 143.26 139.71 142.88 4,552,283 +2.56(+1.83%)
May 10, 2018 139.90 140.91 139.16 140.32 3,586,700 +0.93(+0.67%)
May 09, 2018 138.62 140.12 137.29 139.39 3,482,364 +0.94(+0.68%)
May 08, 2018 138.71 140.10 137.63 138.44 4,792,287 +0.35(+0.26%)
May 07, 2018 138.52 139.63 137.63 138.09 3,865,323 +0.07(+0.05%)
May 04, 2018 136.37 139.28 135.76 138.03 4,174,354 +1.31(+0.96%)
May 03, 2018 139.09 139.97 136.44 136.72 5,054,104 -2.50(-1.79%)
May 02, 2018 139.11 140.56 138.29 139.22 4,972,372 +0.12(+0.09%)
May 01, 2018 141.45 142.97 138.03 139.09 5,840,887 -4.27(-2.98%)
Apr 30, 2018 146.19 146.87 143.26 143.37 4,391,841 -2.45(-1.68%)
Apr 27, 2018 143.73 146.19 143.68 145.82 2,951,043 +1.72(+1.19%)
Apr 26, 2018 144.14 145.18 141.16 144.10 4,481,064 +0.44(+0.31%)
Apr 25, 2018 142.69 144.16 139.97 143.66 5,712,317 +2.38(+1.68%)
Apr 24, 2018 144.25 144.42 140.12 141.28 5,341,777 -2.23(-1.56%)
Apr 23, 2018 141.02 145.41 140.71 143.51 4,342,605 +2.55(+1.81%)
Apr 20, 2018 142.23 142.54 140.16 140.97 3,600,596 -1.13(-0.79%)
Apr 19, 2018 143.36 144.12 141.16 142.09 2,761,809 -1.79(-1.24%)
Apr 18, 2018 143.47 144.75 143.33 143.88 2,684,239 +0.19(+0.13%)
Apr 17, 2018 142.15 144.31 140.98 143.70 3,996,491 +2.88(+2.04%)
Apr 16, 2018 141.95 142.26 140.56 140.82 3,232,827 -0.08(-0.06%)
Apr 13, 2018 141.42 141.68 140.34 140.90 3,232,847 +0.38(+0.27%)
Apr 12, 2018 141.89 143.06 140.47 140.52 4,224,705 -1.14(-0.81%)
Apr 11, 2018 141.16 143.03 141.00 141.67 3,134,641 -0.59(-0.42%)
Apr 10, 2018 140.42 142.87 139.78 142.26 3,539,052 +2.88(+2.07%)
Apr 09, 2018 139.03 142.11 138.03 139.37 4,693,195 +1.22(+0.88%)
Apr 06, 2018 140.39 141.10 136.56 138.16 4,561,087 -3.17(-2.24%)
Apr 05, 2018 142.97 143.33 140.50 141.33 3,344,535 -1.25(-0.88%)
Apr 04, 2018 136.54 143.19 136.30 142.58 4,620,615 +4.36(+3.15%)
Apr 03, 2018 137.20 139.04 135.64 138.22 4,106,185 +1.78(+1.31%)
Apr 02, 2018 139.62 140.16 134.19 136.44 5,792,682 -3.64(-2.60%)
Mar 29, 2018 140.08 140.08 140.08 0 +0.02(+0.01%)
Mar 28, 2018 140.79 141.74 138.38 140.06 5,532,376 -0.57(-0.40%)
Mar 27, 2018 144.75 144.91 139.54 140.63 4,823,204 -3.32(-2.31%)
Mar 26, 2018 141.97 144.51 139.78 143.95 5,132,150 +4.73(+3.40%)
Mar 23, 2018 145.09 147.23 139.15 139.22 5,512,541 -5.46(-3.78%)
Mar 22, 2018 147.84 148.52 144.62 144.68 4,324,091 -4.53(-3.03%)
Mar 21, 2018 149.08 151.22 149.05 149.21 3,080,416 -0.36(-0.24%)
Mar 20, 2018 150.42 151.21 148.86 149.57 3,142,574 -0.43(-0.28%)
Mar 19, 2018 153.89 154.42 148.45 150.00 4,831,992 -4.68(-3.02%)
Mar 16, 2018 155.91 156.32 153.84 154.67 20,541,264 -1.24(-0.80%)
Mar 15, 2018 156.16 156.84 154.40 155.91 4,041,144 -0.67(-0.43%)
Mar 14, 2018 157.09 158.27 155.96 156.59 4,397,409 +0.67(+0.43%)
Mar 13, 2018 155.79 156.80 155.00 155.91 5,735,608 +0.37(+0.24%)
Mar 12, 2018 155.71 156.44 154.74 155.54 8,485,552 -1.48(-0.94%)
Mar 09, 2018 154.48 157.25 153.10 157.02 6,905,492 +3.24(+2.11%)
Mar 08, 2018 154.39 154.81 152.43 153.79 11,106,245 -0.30(-0.20%)
Mar 07, 2018 153.17 154.09 8,531,175 -2.32(-1.48%)
Mar 06, 2018 154.64 157.47 153.60 156.41 22,449,450 +0.18(+0.12%)
Mar 05, 2018 152.05 156.69 152.01 156.23 18,483,400 +4.15(+2.73%)
Mar 02, 2018 148.77 152.67 148.77 152.08 23,263,806 +1.47(+0.98%)
Mar 01, 2018 151.36 152.48 148.22 150.61 14,163,234 -0.40(-0.26%)
Feb 28, 2018 152.74 153.97 151.03 151.00 5,448,457 -1.66(-1.09%)
Feb 27, 2018 155.16 156.20 152.46 152.66 6,104,616 -2.23(-1.44%)
Feb 26, 2018 154.03 156.42 153.68 154.89 6,016,325 +1.50(+0.98%)
Feb 23, 2018 150.89 153.48 150.22 153.38 5,066,870 +3.47(+2.31%)
Feb 22, 2018 149.56 149.92 4,634,044 +0.02(+0.01%)
Feb 21, 2018 150.52 152.34 149.88 149.90 4,931,408 -0.45(-0.30%)
Feb 20, 2018 150.28 151.44 149.66 150.35 4,800,591 -0.47(-0.31%)
Feb 16, 2018 150.82 150.82 150.82 0 -0.04(-0.03%)
Feb 15, 2018 152.01 147.82 150.86 5,424,247 +3.35(+2.27%)
Feb 14, 2018 143.04 148.16 143.02 147.51 7,251,777 +4.03(+2.81%)
Feb 13, 2018 144.10 143.48 4,698,171 +0.87(+0.61%)
Feb 12, 2018 142.15 144.08 141.09 142.61 5,299,620 +1.15(+0.81%)
Feb 09, 2018 142.01 143.09 137.24 141.46 7,472,472 +0.28(+0.20%)
Feb 08, 2018 145.10 147.14 141.09 141.18 7,197,165 -3.55(-2.45%)
Feb 07, 2018 143.74 147.60 143.53 144.73 6,997,354 +0.67(+0.46%)
Feb 06, 2018 145.15 147.02 140.30 144.06 9,226,629 -0.86(-0.60%)
Feb 05, 2018 152.35 153.81 142.41 144.93 8,350,943 -7.58(-4.97%)
Feb 02, 2018 149.62 157.07 149.25 152.51 8,620,376 +1.18(+0.78%)
Feb 01, 2018 150.87 152.36 148.69 151.33 4,997,532 -0.40(-0.26%)
Jan 31, 2018 156.29 156.80 150.59 151.73 5,735,264 -4.26(-2.73%)
Jan 30, 2018 159.99 160.22 155.40 155.98 4,893,078 -5.49(-3.40%)
Jan 29, 2018 160.01 164.11 159.60 161.47 5,588,845 +1.62(+1.02%)
Jan 26, 2018 155.81 160.49 155.76 159.85 4,807,063 +4.84(+3.12%)
Jan 25, 2018 156.09 156.42 154.05 155.01 3,029,974 -0.45(-0.29%)
Jan 24, 2018 157.19 157.35 154.55 155.46 3,935,737 -1.11(-0.71%)
Jan 23, 2018 157.40 159.03 156.25 156.57 4,275,341 -0.28(-0.18%)
Jan 22, 2018 154.73 157.04 154.48 156.85 4,389,512 +2.49(+1.61%)
Jan 19, 2018 153.61 154.72 152.99 154.36 4,478,516 +1.38(+0.90%)
Jan 18, 2018 152.87 153.27 151.28 152.98 3,782,616 -0.34(-0.22%)
Jan 17, 2018 153.07 154.38 151.60 153.33 4,927,155 +2.01(+1.33%)
Jan 16, 2018 151.38 152.50 150.19 151.31 4,137,443 +0.41(+0.27%)
Jan 12, 2018 150.90 150.90 150.90 0 +2.51(+1.69%)
Jan 11, 2018 149.13 149.13 147.69 148.39 2,576,591 -0.73(-0.49%)
Jan 10, 2018 149.13 3,117,730 -0.42(-0.28%)
Jan 09, 2018 147.23 150.49 146.89 149.55 3,717,331 +2.27(+1.54%)
Jan 08, 2018 147.19 147.81 145.51 147.28 2,889,138 -0.04(-0.03%)
Jan 05, 2018 147.48 147.51 146.00 147.32 2,711,626 +0.87(+0.60%)
Jan 04, 2018 147.31 147.50 145.77 146.45 2,478,243 -0.62(-0.42%)
Jan 03, 2018 144.27 147.97 143.34 147.07 3,781,545 +2.72(+1.89%)
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.