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

Amgen (NQ: AMGN )

312.47 -2.25 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2022 227.39 228.60 225.06 225.19 3,331,808 -0.70(-0.31%)
Mar 30, 2022 226.82 227.91 225.38 225.89 2,784,783 +0.96(+0.43%)
Mar 29, 2022 225.05 225.93 222.21 224.94 2,395,248 +1.00(+0.45%)
Mar 28, 2022 222.40 224.03 221.62 223.94 2,196,258 +1.56(+0.70%)
Mar 25, 2022 220.59 223.03 219.97 222.37 1,529,822 +1.79(+0.81%)
Mar 24, 2022 219.59 221.50 217.91 220.59 2,522,449 +2.51(+1.15%)
Mar 23, 2022 220.98 222.92 217.95 218.08 2,720,057 -2.13(-0.97%)
Mar 22, 2022 220.07 221.19 218.42 220.21 2,382,233 +0.14(+0.06%)
Mar 21, 2022 220.77 223.80 218.59 220.07 2,561,308 +0.06(+0.03%)
Mar 18, 2022 218.76 220.15 216.75 220.01 8,179,433 +0.36(+0.17%)
Mar 17, 2022 215.79 220.31 215.32 219.65 3,503,163 +3.90(+1.81%)
Mar 16, 2022 216.53 216.53 212.75 215.74 4,531,852 +0.10(+0.05%)
Mar 15, 2022 215.47 217.04 212.42 215.64 3,412,403 +2.19(+1.03%)
Mar 14, 2022 215.19 216.47 213.18 213.45 3,116,777 +0.34(+0.16%)
Mar 11, 2022 212.43 214.22 211.18 213.12 2,863,912 +1.77(+0.84%)
Mar 10, 2022 213.87 214.58 210.54 211.35 4,249,369 -4.20(-1.95%)
Mar 09, 2022 218.13 218.41 214.59 215.55 2,834,664 +0.34(+0.16%)
Mar 08, 2022 217.77 220.59 214.71 215.21 3,194,494 -3.04(-1.39%)
Mar 07, 2022 215.39 223.18 215.33 218.25 4,442,474 +1.35(+0.62%)
Mar 04, 2022 214.84 219.53 214.32 216.90 4,042,866 +0.25(+0.12%)
Mar 03, 2022 215.01 218.16 214.20 216.65 3,905,643 +3.77(+1.77%)
Mar 02, 2022 209.57 214.56 209.21 212.88 3,636,905 +3.15(+1.50%)
Mar 01, 2022 209.79 212.13 208.36 209.73 4,911,165 -1.18(-0.56%)
Feb 28, 2022 208.63 211.16 207.23 210.91 5,087,903 -0.51(-0.24%)
Feb 25, 2022 207.19 212.46 209.98 211.42 3,819,704 +7.23(+3.54%)
Feb 24, 2022 203.88 204.78 199.65 204.20 4,023,280 -1.61(-0.78%)
Feb 23, 2022 207.37 208.37 205.45 205.81 3,215,570 -0.38(-0.18%)
Feb 22, 2022 205.58 207.57 204.22 206.19 3,045,207 +0.60(+0.29%)
Feb 18, 2022 205.59 0 -0.85(-0.41%)
Feb 17, 2022 206.25 207.94 204.34 206.44 2,346,902 -0.91(-0.44%)
Feb 16, 2022 208.11 209.62 205.84 207.35 2,543,933 -1.19(-0.57%)
Feb 15, 2022 209.53 210.61 206.01 208.54 2,657,166 -0.31(-0.15%)
Feb 14, 2022 211.03 211.33 205.67 208.85 4,210,388 -1.85(-0.88%)
Feb 11, 2022 211.00 213.72 210.66 210.71 3,853,222 -0.57(-0.27%)
Feb 10, 2022 216.98 218.04 210.25 211.28 5,453,059 -11.28(-5.07%)
Feb 09, 2022 222.56 222.56 217.28 222.56 5,496,551 +0.03(+0.01%)
Feb 08, 2022 215.07 225.95 214.41 222.53 9,091,835 +16.14(+7.82%)
Feb 07, 2022 205.06 207.53 203.72 206.39 3,892,272 +1.31(+0.64%)
Feb 04, 2022 205.09 207.53 204.03 205.08 3,424,575 -1.78(-0.86%)
Feb 03, 2022 211.13 206.60 206.86 3,251,681 -4.51(-2.14%)
Feb 02, 2022 210.65 211.57 208.43 211.38 2,596,904 +0.23(+0.11%)
Feb 01, 2022 209.73 211.63 208.23 211.15 2,705,251 +1.42(+0.68%)
Jan 31, 2022 209.58 209.73 4,878,288 -1.85(-0.87%)
Jan 28, 2022 206.87 211.58 205.21 211.57 2,709,893 +4.75(+2.29%)
Jan 27, 2022 205.35 210.56 205.26 206.83 2,972,104 +1.35(+0.66%)
Jan 26, 2022 204.63 209.53 204.17 205.48 3,099,221 -2.31(-1.11%)
Jan 25, 2022 206.53 210.06 205.23 207.79 2,996,401 -0.96(-0.46%)
Jan 24, 2022 210.04 211.57 203.12 208.75 4,785,993 -1.51(-0.72%)
Jan 21, 2022 212.92 213.72 209.88 210.26 3,828,555 -1.09(-0.52%)
Jan 20, 2022 215.81 215.81 211.27 211.35 2,267,658 -2.22(-1.04%)
Jan 19, 2022 215.88 216.37 213.01 213.57 2,232,307 -2.34(-1.08%)
Jan 18, 2022 215.62 216.77 213.94 215.90 4,029,353 -1.41(-0.65%)
Jan 14, 2022 217.32 0 +4.16(+1.95%)
Jan 13, 2022 214.26 215.35 212.67 213.15 2,331,742 -0.84(-0.39%)
Jan 12, 2022 214.56 214.77 211.00 213.99 2,043,948 -0.57(-0.27%)
Jan 11, 2022 212.80 214.69 210.62 214.56 2,510,416 +1.86(+0.87%)
Jan 10, 2022 211.68 212.96 208.67 212.71 3,456,368 +2.84(+1.36%)
Jan 07, 2022 206.40 210.70 206.40 209.87 2,537,611 +1.96(+0.94%)
Jan 06, 2022 207.88 209.28 206.54 207.91 2,380,857 +0.03(+0.01%)
Jan 05, 2022 209.63 212.25 207.31 207.88 3,037,566 -2.49(-1.19%)
Jan 04, 2022 208.45 211.26 207.06 210.37 2,698,640 +1.06(+0.51%)
Jan 03, 2022 206.49 209.57 205.01 209.31 2,970,528 +1.59(+0.76%)
Dec 31, 2021 208.91 210.28 207.61 207.72 1,806,995 -1.38(-0.66%)
Dec 30, 2021 210.15 211.95 208.80 209.11 1,631,679 -1.04(-0.50%)
Dec 29, 2021 208.29 210.71 207.74 210.15 1,504,785 +1.69(+0.81%)
Dec 28, 2021 207.91 209.58 207.80 208.46 1,412,777 +0.55(+0.27%)
Dec 27, 2021 206.65 208.18 205.60 207.91 1,909,594 +1.27(+0.62%)
Dec 23, 2021 205.32 207.27 204.52 206.63 1,807,391 +2.09(+1.02%)
Dec 22, 2021 203.13 204.89 201.06 204.55 2,900,065 +0.56(+0.28%)
Dec 21, 2021 203.64 206.13 203.10 203.98 3,235,576 +0.82(+0.40%)
Dec 20, 2021 205.21 205.44 201.92 203.16 3,164,882 -2.28(-1.11%)
Dec 17, 2021 205.61 206.97 202.51 205.44 6,962,373 -0.07(-0.04%)
Dec 16, 2021 203.13 213.33 203.13 205.52 6,527,313 +3.07(+1.52%)
Dec 15, 2021 197.59 202.67 196.78 202.44 4,250,330 +5.09(+2.58%)
Dec 14, 2021 195.12 198.34 194.11 197.35 2,818,340 +2.17(+1.11%)
Dec 13, 2021 194.30 196.85 192.98 195.18 2,905,721 +0.46(+0.24%)
Dec 10, 2021 196.95 198.01 193.91 194.72 3,045,675 -1.55(-0.79%)
Dec 09, 2021 197.16 197.57 193.44 196.27 2,923,675 -0.89(-0.45%)
Dec 08, 2021 196.57 197.51 194.30 197.16 2,841,584 +2.04(+1.05%)
Dec 07, 2021 193.12 196.15 191.46 195.12 3,583,263 +2.34(+1.21%)
Dec 06, 2021 190.56 195.55 190.18 192.78 4,328,796 +5.86(+3.14%)
Dec 03, 2021 185.94 188.18 185.44 186.92 3,890,111 +1.17(+0.63%)
Dec 02, 2021 185.34 187.53 184.03 185.75 3,096,061 +0.34(+0.18%)
Dec 01, 2021 185.07 189.88 183.41 185.41 3,311,565 +1.77(+0.97%)
Nov 30, 2021 187.19 188.24 183.49 183.63 5,847,122 -4.47(-2.37%)
Nov 29, 2021 186.96 189.13 186.96 188.10 2,727,690 +2.43(+1.31%)
Nov 26, 2021 189.04 190.21 185.15 185.67 3,463,460 -2.66(-1.41%)
Nov 24, 2021 188.64 189.54 187.39 188.33 1,840,914 -0.52(-0.27%)
Nov 23, 2021 186.73 189.73 185.84 188.85 2,327,754 +1.66(+0.89%)
Nov 22, 2021 189.70 190.48 185.36 187.19 3,070,529 -3.09(-1.63%)
Nov 19, 2021 189.53 190.39 188.06 190.28 3,485,052 +1.90(+1.01%)
Nov 18, 2021 189.87 188.99 188.11 188.38 4,615,344 -1.66(-0.87%)
Nov 17, 2021 189.48 191.45 187.99 190.04 3,602,384 +0.40(+0.21%)
Nov 16, 2021 192.08 193.01 189.53 189.64 3,034,384 -1.86(-0.97%)
Nov 15, 2021 194.54 194.72 191.20 191.50 3,374,898 -2.06(-1.06%)
Nov 12, 2021 194.39 194.92 192.63 193.56 5,039,304 -0.16(-0.08%)
Nov 11, 2021 196.02 196.02 192.80 193.71 2,856,640 -1.51(-0.77%)
Nov 10, 2021 195.29 195.22 2,578,207 +1.37(+0.71%)
Nov 09, 2021 193.22 195.67 192.87 193.85 2,507,886 +0.31(+0.16%)
Nov 08, 2021 196.00 196.35 193.14 193.54 2,765,768 -2.20(-1.12%)
Nov 05, 2021 197.42 199.08 194.79 195.74 2,512,007 -1.06(-0.54%)
Nov 04, 2021 199.89 200.02 193.86 196.80 3,037,525 -2.93(-1.47%)
Nov 03, 2021 193.12 200.76 192.10 199.73 4,123,356 +3.54(+1.81%)
Nov 02, 2021 192.75 196.61 190.58 196.19 3,634,911 +4.09(+2.13%)
Nov 01, 2021 190.46 194.20 191.16 192.09 3,390,341 +2.58(+1.36%)
Oct 29, 2021 188.94 190.18 189.51 2,831,056 -0.18(-0.10%)
Oct 28, 2021 189.62 188.27 189.69 2,366,081 +0.54(+0.29%)
Oct 27, 2021 192.17 192.65 188.45 189.15 2,187,432 -1.92(-1.01%)
Oct 26, 2021 190.64 191.08 1,818,390 +0.96(+0.51%)
Oct 25, 2021 191.83 192.12 189.51 190.12 2,093,121 -1.47(-0.77%)
Oct 22, 2021 192.01 192.74 191.59 1,473,650 +0.23(+0.12%)
Oct 21, 2021 192.42 192.52 190.15 191.36 2,098,046 -0.61(-0.32%)
Oct 20, 2021 189.91 193.74 188.85 191.97 2,521,185 +2.64(+1.39%)
Oct 19, 2021 187.24 189.45 185.95 189.34 2,708,985 +3.34(+1.80%)
Oct 18, 2021 188.95 189.54 185.37 186.00 3,071,381 -4.31(-2.27%)
Oct 15, 2021 190.90 191.39 188.83 190.31 4,024,023 +0.97(+0.51%)
Oct 14, 2021 187.24 190.00 187.24 189.34 3,292,878 +2.90(+1.56%)
Oct 13, 2021 185.71 187.61 185.05 186.44 3,607,763 +1.57(+0.85%)
Oct 12, 2021 189.93 190.05 183.56 184.86 3,869,664 -4.40(-2.33%)
Oct 11, 2021 191.43 192.19 189.16 189.26 2,164,461 -2.06(-1.08%)
Oct 08, 2021 192.40 192.45 190.13 191.32 2,566,530 -0.16(-0.08%)
Oct 07, 2021 190.94 194.53 190.94 191.48 3,637,480 -0.72(-0.38%)
Oct 06, 2021 193.50 194.19 191.34 192.20 3,197,797 -1.78(-0.92%)
Oct 05, 2021 193.39 195.94 193.28 193.99 2,710,504 +0.38(+0.20%)
Oct 04, 2021 196.04 197.45 192.99 193.60 3,119,486 -2.27(-1.16%)
Oct 01, 2021 195.57 196.51 193.02 195.88 2,871,836 +1.16(+0.60%)
Sep 30, 2021 197.59 198.39 194.59 194.71 2,722,693 -2.06(-1.05%)
Sep 29, 2021 194.57 198.51 194.03 196.77 2,075,949 +2.41(+1.24%)
Sep 28, 2021 194.39 196.64 193.80 194.37 3,187,884 -0.77(-0.39%)
Sep 27, 2021 195.26 196.82 194.75 195.13 2,121,359 -0.46(-0.23%)
Sep 24, 2021 196.63 197.35 195.22 195.59 2,084,596 -1.32(-0.67%)
Sep 23, 2021 194.58 197.37 194.57 196.91 2,382,510 +1.29(+0.66%)
Sep 22, 2021 198.29 198.29 195.45 195.62 2,777,109 -1.57(-0.80%)
Sep 21, 2021 197.51 199.70 196.28 197.19 2,306,733 +0.23(+0.12%)
Sep 20, 2021 199.96 201.31 196.20 196.97 3,596,233 -3.91(-1.95%)
Sep 17, 2021 198.91 201.33 197.66 200.88 6,181,353 +1.85(+0.93%)
Sep 16, 2021 199.63 200.21 195.96 199.03 2,943,931 -0.70(-0.35%)
Sep 15, 2021 198.49 201.37 197.65 199.73 2,791,106 +1.91(+0.97%)
Sep 14, 2021 199.25 199.54 196.97 197.82 2,183,433 -0.62(-0.31%)
Sep 13, 2021 198.75 200.57 196.93 198.44 2,788,652 +2.65(+1.35%)
Sep 10, 2021 198.24 198.69 195.54 195.79 2,426,606 -1.60(-0.81%)
Sep 09, 2021 201.90 202.01 197.24 197.40 3,575,130 -4.84(-2.40%)
Sep 08, 2021 202.66 203.54 201.53 202.24 2,337,605 -0.47(-0.23%)
Sep 07, 2021 204.19 205.97 201.00 202.71 3,584,206 -4.57(-2.20%)
Sep 03, 2021 206.72 208.03 205.29 207.28 1,817,701 +0.38(+0.18%)
Sep 02, 2021 204.78 206.96 204.58 206.90 1,985,846 +2.39(+1.17%)
Sep 01, 2021 206.52 207.05 203.16 204.51 2,947,662 -2.00(-0.97%)
Aug 31, 2021 205.97 206.62 204.50 206.51 3,171,974 +1.28(+0.62%)
Aug 30, 2021 203.53 206.31 203.37 205.22 2,063,452 +1.24(+0.61%)
Aug 27, 2021 203.47 206.35 201.64 203.99 2,906,100 +1.20(+0.59%)
Aug 26, 2021 203.33 203.33 201.59 202.79 3,106,618 -0.11(-0.05%)
Aug 25, 2021 205.39 205.87 202.52 202.90 2,373,343 -2.56(-1.24%)
Aug 24, 2021 206.50 206.64 204.70 205.45 1,955,317 -1.15(-0.56%)
Aug 23, 2021 205.27 208.25 204.89 206.61 2,110,637 +1.93(+0.94%)
Aug 20, 2021 205.46 207.16 203.28 204.68 3,070,658 -0.79(-0.38%)
Aug 19, 2021 206.65 208.49 204.46 205.46 2,914,917 -2.24(-1.08%)
Aug 18, 2021 211.07 211.82 207.49 207.71 3,263,540 -3.99(-1.89%)
Aug 17, 2021 210.29 211.77 210.16 211.70 2,912,204 +0.12(+0.06%)
Aug 16, 2021 209.00 211.78 208.69 211.58 2,659,123 +2.89(+1.38%)
Aug 13, 2021 208.18 210.70 207.86 208.69 1,978,025 +1.39(+0.67%)
Aug 12, 2021 207.35 208.51 205.18 207.30 1,979,593 +0.02(+0.01%)
Aug 11, 2021 208.20 208.99 206.70 207.29 2,316,559 +0.15(+0.07%)
Aug 10, 2021 207.35 207.35 203.48 207.13 3,147,842 +0.06(+0.03%)
Aug 09, 2021 209.46 210.26 206.46 207.07 2,476,395 -2.05(-0.98%)
Aug 06, 2021 210.67 211.94 207.87 209.12 2,601,490 -3.49(-1.64%)
Aug 05, 2021 207.85 212.66 207.22 212.61 3,625,069 +5.12(+2.47%)
Aug 04, 2021 216.59 217.54 206.35 207.49 7,650,951 -14.29(-6.44%)
Aug 03, 2021 218.76 222.06 217.53 221.78 2,553,805 +3.90(+1.79%)
Aug 02, 2021 220.00 220.32 216.59 217.88 2,035,386 -1.59(-0.72%)
Jul 30, 2021 220.45 220.88 218.64 219.47 2,514,128 -0.80(-0.36%)
Jul 29, 2021 222.12 222.76 220.08 220.27 1,649,640 -1.66(-0.75%)
Jul 28, 2021 222.21 225.06 221.26 221.93 1,814,908 -0.39(-0.18%)
Jul 27, 2021 221.81 223.17 221.14 222.32 2,384,523 -0.39(-0.18%)
Jul 26, 2021 225.09 225.69 222.44 222.72 1,670,931 -2.37(-1.05%)
Jul 23, 2021 223.77 225.85 222.50 225.09 1,923,003 +2.71(+1.22%)
Jul 22, 2021 221.69 223.69 220.91 222.38 1,518,574 -0.10(-0.04%)
Jul 21, 2021 224.35 224.40 220.52 222.48 2,120,281 -1.85(-0.83%)
Jul 20, 2021 224.68 227.51 223.26 224.33 3,340,374 +0.14(+0.06%)
Jul 19, 2021 225.14 227.11 222.48 224.19 2,784,351 -1.12(-0.50%)
Jul 16, 2021 225.41 226.73 224.01 225.30 3,457,405 +1.21(+0.54%)
Jul 15, 2021 222.01 224.95 220.02 224.10 2,318,548 +1.75(+0.79%)
Jul 14, 2021 221.91 222.91 219.43 222.34 2,404,920 -0.12(-0.05%)
Jul 13, 2021 222.97 224.21 220.78 222.46 1,781,002 +0.42(+0.19%)
Jul 12, 2021 222.15 225.25 221.29 222.04 2,365,491 -0.75(-0.34%)
Jul 09, 2021 220.88 223.46 219.62 222.80 1,771,809 +0.84(+0.38%)
Jul 08, 2021 221.92 223.50 220.29 221.96 2,194,873 +0.96(+0.44%)
Jul 07, 2021 221.77 221.96 219.29 221.00 2,621,192 -0.39(-0.18%)
Jul 06, 2021 224.67 225.45 220.95 221.39 3,073,153 -4.59(-2.03%)
Jul 02, 2021 224.73 227.06 223.75 225.98 2,139,040 +1.64(+0.73%)
Jul 01, 2021 221.47 224.52 221.30 224.34 2,301,928 +2.86(+1.29%)
Jun 30, 2021 220.54 221.95 219.94 221.48 2,558,937 +1.17(+0.53%)
Jun 29, 2021 221.00 221.65 219.94 220.31 1,471,618 -0.34(-0.16%)
Jun 28, 2021 221.73 223.08 220.49 220.65 1,849,693 +0.14(+0.07%)
Jun 25, 2021 219.55 221.39 218.17 220.51 4,743,301 +1.57(+0.72%)
Jun 24, 2021 218.44 220.82 217.43 218.94 2,138,328 +2.04(+0.94%)
Jun 23, 2021 217.75 217.84 215.28 216.90 1,820,113 -1.09(-0.50%)
Jun 22, 2021 217.81 218.75 216.52 217.99 1,959,386 -0.30(-0.14%)
Jun 21, 2021 217.74 218.90 215.94 218.29 2,365,110 +1.42(+0.65%)
Jun 18, 2021 217.69 218.98 214.86 216.87 6,119,549 -1.89(-0.86%)
Jun 17, 2021 217.65 220.28 216.56 218.76 2,358,252 +1.07(+0.49%)
Jun 16, 2021 218.86 222.16 216.25 217.69 3,505,870 -0.25(-0.11%)
Jun 15, 2021 219.65 219.87 217.21 217.94 2,761,110 -1.22(-0.56%)
Jun 14, 2021 220.40 220.54 217.43 219.15 2,292,928 -1.44(-0.65%)
Jun 11, 2021 222.51 223.07 219.87 220.59 2,203,664 -1.70(-0.76%)
Jun 10, 2021 217.68 222.91 217.36 222.29 2,923,308 +4.65(+2.14%)
Jun 09, 2021 216.18 219.26 215.10 217.63 3,354,129 +2.45(+1.14%)
Jun 08, 2021 217.10 217.27 213.75 215.18 1,802,689 -0.34(-0.16%)
Jun 07, 2021 215.27 218.59 213.71 215.52 2,370,377 +0.31(+0.14%)
Jun 04, 2021 215.11 217.42 214.21 215.21 2,064,313 +1.01(+0.47%)
Jun 03, 2021 212.32 214.96 212.04 214.20 2,212,768 +0.53(+0.25%)
Jun 02, 2021 213.44 215.06 212.52 213.67 2,494,722 +1.44(+0.68%)
Jun 01, 2021 220.07 220.14 211.66 212.24 4,181,049 -3.96(-1.83%)
May 28, 2021 214.63 218.86 214.56 216.20 3,566,229 +2.39(+1.12%)
May 27, 2021 217.08 217.58 213.15 213.81 4,073,371 -2.94(-1.36%)
May 26, 2021 219.74 220.32 216.55 216.75 4,195,484 -3.14(-1.43%)
May 25, 2021 224.12 225.11 219.69 219.89 3,533,186 -5.22(-2.32%)
May 24, 2021 227.67 230.32 224.95 225.11 2,808,702 -2.96(-1.30%)
May 21, 2021 230.53 230.85 227.83 228.07 2,396,952 -0.84(-0.37%)
May 20, 2021 225.35 231.15 225.25 228.91 2,451,325 +2.93(+1.30%)
May 19, 2021 225.69 226.33 224.21 225.98 2,919,302 -1.96(-0.86%)
May 18, 2021 229.05 229.97 227.45 227.94 1,903,365 -1.38(-0.60%)
May 17, 2021 229.24 231.39 227.74 229.32 2,115,468 +0.91(+0.40%)
May 14, 2021 229.78 231.33 228.20 228.41 2,516,813 +0.97(+0.43%)
May 13, 2021 225.72 229.26 225.38 227.44 3,629,945 +1.12(+0.49%)
May 12, 2021 226.84 228.93 225.28 226.32 2,695,486 -1.33(-0.58%)
May 11, 2021 228.65 230.95 227.03 227.65 2,557,016 -0.29(-0.13%)
May 10, 2021 230.99 233.52 227.43 227.94 4,520,774 -1.43(-0.63%)
May 07, 2021 227.18 230.74 227.18 229.37 2,785,184 +2.62(+1.16%)
May 06, 2021 224.92 226.91 222.83 226.75 3,093,095 +1.76(+0.78%)
May 05, 2021 222.22 225.55 221.88 224.99 3,064,612 +1.80(+0.80%)
May 04, 2021 223.11 223.39 219.14 223.19 3,941,141 +1.79(+0.81%)
May 03, 2021 217.15 222.88 217.04 221.40 3,975,886 +5.18(+2.40%)
Apr 30, 2021 211.38 217.14 211.32 216.22 3,791,255 +4.45(+2.10%)
Apr 29, 2021 212.10 212.94 208.46 211.78 4,492,383 -1.80(-0.84%)
Apr 28, 2021 217.92 220.13 210.92 213.58 8,367,963 -16.62(-7.22%)
Apr 27, 2021 230.25 231.46 228.96 230.20 2,420,865 -0.35(-0.15%)
Apr 26, 2021 231.57 231.66 229.55 230.55 1,975,844 -1.36(-0.59%)
Apr 23, 2021 230.06 232.92 228.88 231.91 2,689,942 +1.79(+0.78%)
Apr 22, 2021 232.38 233.22 228.87 230.13 3,733,720 -3.37(-1.44%)
Apr 21, 2021 234.97 235.50 232.56 233.49 2,408,682 -0.32(-0.14%)
Apr 20, 2021 229.94 234.92 229.94 233.82 1,750,363 +2.86(+1.24%)
Apr 19, 2021 228.14 231.09 227.95 230.96 2,599,127 +0.23(+0.10%)
Apr 16, 2021 231.38 233.53 229.78 230.72 3,068,536 +0.52(+0.23%)
Apr 15, 2021 226.56 231.89 226.02 230.20 2,622,594 +4.97(+2.21%)
Apr 14, 2021 225.55 226.93 224.67 225.23 1,943,696 -0.30(-0.13%)
Apr 13, 2021 224.81 225.89 222.95 225.53 1,957,395 +0.91(+0.41%)
Apr 12, 2021 224.24 225.57 223.58 224.62 1,908,436 -0.01(-0.00%)
Apr 09, 2021 223.50 224.76 221.79 224.62 1,517,034 +1.87(+0.84%)
Apr 08, 2021 224.76 225.10 221.94 222.76 1,810,517 -1.12(-0.50%)
Apr 07, 2021 223.92 225.77 222.96 223.88 1,754,997 -0.88(-0.39%)
Apr 06, 2021 227.14 227.86 223.98 224.76 2,260,987 -2.63(-1.16%)
Apr 05, 2021 224.72 227.94 224.72 227.39 2,472,118 +2.57(+1.14%)
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.