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

Amgen (NQ: AMGN )

319.04 +7.63 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
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%)
Apr 01, 2021 225.33 225.57 222.33 224.82 2,412,647 +0.33(+0.14%)
Mar 31, 2021 224.88 225.53 223.19 224.50 3,958,725 -0.85(-0.38%)
Mar 30, 2021 228.44 229.19 224.52 225.35 2,193,322 -4.70(-2.04%)
Mar 29, 2021 226.95 231.53 226.88 230.05 2,757,588 +1.90(+0.83%)
Mar 26, 2021 221.94 228.53 221.55 228.15 2,924,679 +5.96(+2.68%)
Mar 25, 2021 222.90 223.35 221.04 222.19 3,000,807 +0.70(+0.32%)
Mar 24, 2021 221.06 223.22 220.00 221.48 2,479,867 +0.39(+0.18%)
Mar 23, 2021 225.56 225.57 220.97 221.10 2,886,864 -4.20(-1.86%)
Mar 22, 2021 218.68 225.36 218.68 225.29 2,282,573 +3.38(+1.52%)
Mar 19, 2021 221.73 223.23 218.02 221.91 13,953,324 +1.37(+0.62%)
Mar 18, 2021 217.00 222.99 217.00 220.54 3,394,876 +0.14(+0.06%)
Mar 17, 2021 216.83 221.87 215.84 220.40 3,608,096 +3.56(+1.64%)
Mar 16, 2021 214.85 218.37 213.50 216.84 3,752,903 +3.93(+1.85%)
Mar 15, 2021 207.53 213.08 207.35 212.90 3,226,270 +5.05(+2.43%)
Mar 12, 2021 207.74 208.21 206.34 207.85 1,942,397 -0.73(-0.35%)
Mar 11, 2021 208.12 211.10 206.43 208.58 2,487,013 +1.09(+0.53%)
Mar 10, 2021 208.30 210.68 206.64 207.49 2,559,957 +0.88(+0.42%)
Mar 09, 2021 207.53 210.34 206.43 206.62 3,387,874 +1.06(+0.52%)
Mar 08, 2021 205.79 209.51 204.55 205.55 3,436,860 +0.07(+0.04%)
Mar 05, 2021 200.71 205.86 199.81 205.48 3,348,491 +5.25(+2.62%)
Mar 04, 2021 205.56 205.60 198.73 200.23 3,962,661 -1.83(-0.91%)
Mar 03, 2021 201.68 203.64 199.69 202.06 2,893,337 -1.58(-0.78%)
Mar 02, 2021 204.82 205.62 203.27 203.64 2,668,254 -1.22(-0.59%)
Mar 01, 2021 203.93 205.66 203.22 204.85 2,414,027 +1.91(+0.94%)
Feb 26, 2021 207.81 207.81 201.76 202.94 3,827,496 -2.35(-1.14%)
Feb 25, 2021 207.52 207.98 204.73 205.29 3,066,150 -2.23(-1.07%)
Feb 24, 2021 207.41 208.24 205.46 207.52 2,981,477 -2.23(-1.06%)
Feb 23, 2021 209.92 214.74 208.40 209.75 3,234,923 +0.89(+0.43%)
Feb 22, 2021 207.82 210.96 207.63 208.85 2,587,651 -0.20(-0.10%)
Feb 19, 2021 209.34 210.37 208.29 209.05 2,739,151 -0.76(-0.36%)
Feb 18, 2021 212.43 212.43 209.60 209.81 2,155,969 -2.78(-1.31%)
Feb 17, 2021 209.63 212.79 208.65 212.59 1,745,969 +2.50(+1.19%)
Feb 16, 2021 213.18 214.47 209.81 210.09 2,236,182 -3.94(-1.84%)
Feb 12, 2021 212.07 214.16 210.67 214.03 1,618,443 +3.55(+1.68%)
Feb 11, 2021 213.71 214.15 209.54 210.49 1,824,479 -1.49(-0.70%)
Feb 10, 2021 211.92 213.60 210.41 211.97 3,333,686 +1.61(+0.76%)
Feb 09, 2021 210.92 211.27 208.71 210.36 2,246,024 -0.82(-0.39%)
Feb 08, 2021 211.55 213.01 209.65 211.18 2,540,382 +1.11(+0.53%)
Feb 05, 2021 211.84 212.34 209.23 210.07 2,724,427 -0.80(-0.38%)
Feb 04, 2021 210.03 211.43 207.78 210.87 3,172,075 +0.12(+0.06%)
Feb 03, 2021 205.84 213.22 205.69 210.75 5,038,452 -3.03(-1.42%)
Feb 02, 2021 213.34 215.07 210.50 213.78 2,748,257 +0.05(+0.03%)
Feb 01, 2021 217.16 218.21 212.97 213.72 2,444,628 -0.89(-0.41%)
Jan 29, 2021 218.40 219.09 213.56 214.61 4,266,859 -5.62(-2.55%)
Jan 28, 2021 224.44 245.96 216.41 220.23 5,854,343 -2.94(-1.32%)
Jan 27, 2021 228.28 230.62 222.51 223.17 3,641,833 -6.70(-2.92%)
Jan 26, 2021 228.09 230.29 226.55 229.88 2,259,946 +1.33(+0.58%)
Jan 25, 2021 224.05 228.55 223.88 228.54 2,059,452 +3.20(+1.42%)
Jan 22, 2021 224.24 226.88 222.73 225.34 2,099,737 +1.31(+0.58%)
Jan 21, 2021 224.01 224.66 221.80 224.03 2,492,752 -0.29(-0.13%)
Jan 20, 2021 219.94 225.21 218.78 224.33 3,113,957 +3.64(+1.65%)
Jan 19, 2021 219.12 221.34 219.01 220.69 2,443,860 +2.47(+1.13%)
Jan 15, 2021 214.39 219.42 213.36 218.22 3,211,984 +3.40(+1.58%)
Jan 14, 2021 210.23 216.44 209.50 214.82 2,918,139 +3.49(+1.65%)
Jan 13, 2021 209.78 212.01 209.09 211.33 1,588,749 +1.02(+0.49%)
Jan 12, 2021 210.78 212.26 209.21 210.31 1,992,879 -0.87(-0.41%)
Jan 11, 2021 213.34 213.65 208.39 211.18 2,925,403 -0.82(-0.39%)
Jan 08, 2021 209.37 212.33 208.99 212.00 2,825,111 +3.97(+1.91%)
Jan 07, 2021 206.10 209.22 205.75 208.03 2,978,658 +0.68(+0.33%)
Jan 06, 2021 200.01 207.59 200.01 207.34 4,224,015 +4.88(+2.41%)
Jan 05, 2021 201.73 203.47 199.43 202.46 2,805,688 +0.98(+0.49%)
Jan 04, 2021 205.56 205.56 198.82 201.48 3,474,047 -2.90(-1.42%)
Dec 31, 2020 204.38 204.38 204.38 2,127,702 +2.44(+1.21%)
Dec 30, 2020 202.66 203.59 201.41 201.94 2,127,702 +0.27(+0.13%)
Dec 29, 2020 200.79 203.98 200.25 201.67 1,758,300 +2.86(+1.44%)
Dec 28, 2020 198.26 201.70 198.26 198.81 1,681,922 +0.64(+0.32%)
Dec 24, 2020 198.44 199.63 197.60 198.17 1,074,786 -0.01(-0.00%)
Dec 23, 2020 196.88 198.75 196.15 198.18 1,983,825 +1.73(+0.88%)
Dec 22, 2020 200.65 201.32 195.63 196.44 4,017,928 -5.62(-2.78%)
Dec 21, 2020 200.61 202.62 196.97 202.06 2,600,267 -1.05(-0.52%)
Dec 18, 2020 206.26 206.26 202.01 203.11 6,624,662 -2.44(-1.19%)
Dec 17, 2020 203.67 205.68 203.41 205.55 2,822,767 +2.49(+1.23%)
Dec 16, 2020 204.44 205.59 202.77 203.06 2,912,589 -1.86(-0.91%)
Dec 15, 2020 203.57 205.59 201.78 204.92 2,887,293 +0.95(+0.47%)
Dec 14, 2020 203.99 206.40 202.30 203.97 3,267,095 +1.83(+0.91%)
Dec 11, 2020 201.31 202.50 200.45 202.14 2,271,518 -0.68(-0.33%)
Dec 10, 2020 204.11 204.45 202.25 202.82 1,752,848 -1.50(-0.74%)
Dec 09, 2020 204.26 205.87 202.57 204.32 2,486,138 +0.81(+0.40%)
Dec 08, 2020 203.57 203.65 201.21 203.51 2,390,026 +2.21(+1.10%)
Dec 07, 2020 203.56 203.75 200.10 201.30 2,530,891 -2.45(-1.20%)
Dec 04, 2020 200.67 204.75 200.67 203.75 2,239,682 +2.04(+1.01%)
Dec 03, 2020 200.90 203.07 200.47 201.71 2,438,665 +0.32(+0.16%)
Dec 02, 2020 200.08 204.52 199.66 201.39 2,970,633 +1.32(+0.66%)
Dec 01, 2020 199.90 200.70 197.98 200.08 3,431,746 +2.70(+1.37%)
Nov 30, 2020 199.41 200.26 195.07 197.38 5,464,662 -2.46(-1.23%)
Nov 27, 2020 196.82 201.08 196.80 199.84 1,910,519 +4.00(+2.04%)
Nov 25, 2020 196.54 198.91 194.60 195.84 2,868,984 -0.13(-0.07%)
Nov 24, 2020 197.74 198.27 195.40 195.97 3,597,978 -1.56(-0.79%)
Nov 23, 2020 197.39 198.38 195.87 197.54 2,286,666 -0.84(-0.43%)
Nov 20, 2020 198.43 200.09 196.88 198.38 3,325,605 -1.33(-0.67%)
Nov 19, 2020 201.76 201.76 198.75 199.71 2,919,388 -2.75(-1.36%)
Nov 18, 2020 208.05 208.34 202.35 202.46 2,774,428 -4.16(-2.01%)
Nov 17, 2020 208.91 210.61 206.34 206.62 2,176,910 -3.75(-1.78%)
Nov 16, 2020 211.05 213.18 209.13 210.37 2,327,781 -0.62(-0.29%)
Nov 13, 2020 210.58 212.09 208.90 210.99 1,988,028 +1.62(+0.77%)
Nov 12, 2020 212.39 212.69 208.05 209.38 2,761,962 -3.13(-1.48%)
Nov 11, 2020 214.13 216.91 210.58 212.51 2,542,447 -0.80(-0.38%)
Nov 10, 2020 215.43 217.06 211.43 213.31 4,237,346 +5.83(+2.81%)
Nov 09, 2020 214.72 216.14 206.60 207.49 3,391,696 +2.94(+1.44%)
Nov 06, 2020 205.42 205.91 203.11 204.55 2,297,595 -0.27(-0.13%)
Nov 05, 2020 206.40 206.45 203.07 204.81 2,343,445 +1.45(+0.71%)
Nov 04, 2020 199.80 208.35 198.75 203.36 4,314,101 +9.07(+4.67%)
Nov 03, 2020 195.80 196.96 192.88 194.30 2,865,877 -0.13(-0.07%)
Nov 02, 2020 195.62 196.34 191.77 194.43 2,298,174 +2.89(+1.51%)
Oct 30, 2020 190.91 191.83 188.91 191.54 3,695,338 -0.78(-0.40%)
Oct 29, 2020 188.62 194.53 185.66 192.32 3,390,402 +1.27(+0.67%)
Oct 28, 2020 193.38 195.18 190.65 191.05 3,253,927 -6.25(-3.17%)
Oct 27, 2020 198.71 199.50 197.01 197.30 2,190,173 -1.26(-0.64%)
Oct 26, 2020 199.56 201.51 195.82 198.56 3,496,433 -2.00(-1.00%)
Oct 23, 2020 201.94 203.13 199.81 200.56 2,383,219 -0.72(-0.36%)
Oct 22, 2020 201.40 203.01 199.68 201.29 2,461,005 -0.87(-0.43%)
Oct 21, 2020 202.60 204.05 200.90 202.16 2,240,484 -1.88(-0.92%)
Oct 20, 2020 204.01 205.63 202.51 204.04 2,209,450 +0.34(+0.17%)
Oct 19, 2020 208.56 209.64 203.08 203.70 3,113,932 -4.42(-2.13%)
Oct 16, 2020 207.80 211.16 206.43 208.12 2,333,045 +0.63(+0.30%)
Oct 15, 2020 208.37 209.24 205.61 207.50 2,866,700 -2.33(-1.11%)
Oct 14, 2020 212.25 213.91 209.43 209.83 3,051,314 -1.49(-0.71%)
Oct 13, 2020 211.19 213.55 210.90 211.32 2,339,673 -0.15(-0.07%)
Oct 12, 2020 209.90 213.60 208.16 211.47 3,263,780 +2.48(+1.19%)
Oct 09, 2020 210.58 211.53 206.62 208.99 4,737,558 -2.99(-1.41%)
Oct 08, 2020 220.09 220.78 211.02 211.98 6,332,864 -15.52(-6.82%)
Oct 07, 2020 224.23 228.15 223.47 227.50 2,087,180 +4.40(+1.97%)
Oct 06, 2020 227.26 227.26 222.62 223.11 2,753,846 -2.93(-1.30%)
Oct 05, 2020 217.66 226.60 217.41 226.04 3,230,380 +9.36(+4.32%)
Oct 02, 2020 222.85 224.84 215.44 216.68 2,847,812 -8.81(-3.91%)
Oct 01, 2020 225.21 228.24 224.31 225.49 2,750,365 +1.09(+0.48%)
Sep 30, 2020 220.56 226.12 219.05 224.40 3,993,984 +5.17(+2.36%)
Sep 29, 2020 218.57 219.89 216.74 219.23 2,274,800 +1.12(+0.51%)
Sep 28, 2020 218.68 219.88 216.11 218.11 2,507,661 +2.84(+1.32%)
Sep 25, 2020 211.47 215.59 209.97 215.27 2,985,197 +3.09(+1.46%)
Sep 24, 2020 213.80 214.27 209.94 212.18 2,069,411 -2.00(-0.94%)
Sep 23, 2020 218.35 220.05 213.21 214.19 2,383,527 -4.34(-1.98%)
Sep 22, 2020 213.27 219.22 212.70 218.52 2,460,030 +3.81(+1.77%)
Sep 21, 2020 218.12 218.12 210.31 214.72 3,109,529 -4.00(-1.83%)
Sep 18, 2020 219.57 220.59 213.98 218.72 6,843,630 -0.32(-0.15%)
Sep 17, 2020 215.02 220.48 214.57 219.04 3,172,559 +0.28(+0.13%)
Sep 16, 2020 221.92 221.92 218.08 218.75 2,633,632 -0.52(-0.24%)
Sep 15, 2020 219.58 222.42 219.05 219.27 2,541,412 +1.41(+0.65%)
Sep 14, 2020 216.18 218.82 215.65 217.86 2,363,249 +3.12(+1.46%)
Sep 11, 2020 213.40 216.75 212.85 214.74 2,151,263 +2.27(+1.07%)
Sep 10, 2020 215.93 217.32 210.93 212.47 2,408,615 -4.35(-2.01%)
Sep 09, 2020 214.23 218.51 213.51 216.82 2,541,910 +3.88(+1.82%)
Sep 08, 2020 217.40 218.07 211.48 212.94 3,804,229 -6.38(-2.91%)
Sep 04, 2020 221.91 222.74 215.94 219.32 3,296,209 +0.43(+0.20%)
Sep 03, 2020 228.93 229.61 217.51 218.88 3,553,303 -9.02(-3.96%)
Sep 02, 2020 221.81 228.50 221.81 227.90 3,250,021 +6.41(+2.89%)
Sep 01, 2020 220.78 222.53 219.56 221.49 3,249,757 -2.17(-0.97%)
Aug 31, 2020 223.32 226.07 220.82 223.66 4,591,145 +0.18(+0.08%)
Aug 28, 2020 223.73 224.39 218.78 223.49 14,540,789 +0.27(+0.12%)
Aug 27, 2020 222.71 226.83 221.09 223.21 4,449,285 +2.32(+1.05%)
Aug 26, 2020 219.26 221.95 216.99 220.89 3,538,399 +0.07(+0.03%)
Aug 25, 2020 214.46 220.69 212.61 220.82 7,238,641 +12.83(+6.17%)
Aug 24, 2020 209.90 210.52 206.22 207.99 1,766,526 -1.83(-0.87%)
Aug 21, 2020 210.91 210.91 207.94 209.82 2,219,672 -0.96(-0.46%)
Aug 20, 2020 212.02 212.51 209.52 210.78 1,328,268 -1.55(-0.73%)
Aug 19, 2020 212.80 215.19 210.58 212.33 2,152,598 -0.89(-0.42%)
Aug 18, 2020 215.01 215.70 211.92 213.23 1,272,756 -1.33(-0.62%)
Aug 17, 2020 212.09 216.09 212.09 214.56 1,922,662 +2.91(+1.38%)
Aug 14, 2020 211.21 211.96 210.68 211.65 1,387,323 +0.75(+0.36%)
Aug 13, 2020 211.64 212.92 210.15 210.90 1,553,864 -1.10(-0.52%)
Aug 12, 2020 205.83 213.12 205.83 212.00 2,651,580 +6.20(+3.01%)
Aug 11, 2020 208.90 209.53 205.54 205.80 2,618,462 -3.09(-1.48%)
Aug 10, 2020 210.72 211.08 207.17 208.89 1,748,122 -2.21(-1.05%)
Aug 07, 2020 213.63 213.67 209.24 211.10 1,541,876 -0.75(-0.36%)
Aug 06, 2020 211.24 212.42 209.70 211.85 1,990,787 +0.07(+0.03%)
Aug 05, 2020 213.92 215.24 211.19 211.78 1,979,815 -1.86(-0.87%)
Aug 04, 2020 215.73 215.90 211.67 213.64 2,180,201 -3.31(-1.52%)
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.