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 (%)
Jan 31, 2023 241.74 241.74 237.96 240.35 3,589,082 +0.77(+0.32%)
Jan 30, 2023 241.35 242.02 238.63 239.57 2,144,719 -1.96(-0.81%)
Jan 27, 2023 242.70 243.30 240.48 241.54 2,215,994 -1.17(-0.48%)
Jan 26, 2023 244.29 244.43 240.93 242.71 2,648,643 -1.58(-0.65%)
Jan 25, 2023 247.67 249.06 243.79 244.29 2,005,829 -3.01(-1.22%)
Jan 24, 2023 249.34 249.49 245.22 247.30 1,674,769 -1.21(-0.49%)
Jan 23, 2023 251.39 252.09 247.40 248.51 2,126,929 -2.16(-0.86%)
Jan 20, 2023 249.52 251.24 247.46 250.67 2,703,219 +1.15(+0.46%)
Jan 19, 2023 249.49 250.94 248.46 249.52 2,195,312 -2.24(-0.89%)
Jan 18, 2023 256.55 257.60 251.06 251.76 2,329,004 -4.79(-1.87%)
Jan 17, 2023 259.20 260.75 255.99 256.55 2,596,864 -2.20(-0.85%)
Jan 13, 2023 258.00 259.23 257.30 258.75 1,781,934 +0.77(+0.30%)
Jan 12, 2023 258.93 259.63 256.05 257.98 1,527,039 -1.89(-0.73%)
Jan 11, 2023 262.79 263.62 257.28 259.88 2,146,940 -0.92(-0.35%)
Jan 10, 2023 258.96 261.50 257.21 260.80 1,872,851 +3.58(+1.39%)
Jan 09, 2023 262.42 262.42 255.83 257.22 2,269,109 -4.84(-1.85%)
Jan 06, 2023 257.14 263.60 256.18 262.06 3,032,646 +7.94(+3.13%)
Jan 05, 2023 251.46 255.20 249.98 254.12 2,159,074 +2.35(+0.93%)
Jan 04, 2023 250.45 252.35 248.54 251.76 1,862,311 +2.61(+1.05%)
Jan 03, 2023 248.41 250.06 246.50 249.15 2,724,986 -1.02(-0.41%)
Dec 30, 2022 250.18 250.66 247.12 250.17 1,703,389 -0.42(-0.17%)
Dec 29, 2022 249.94 252.23 249.62 250.59 1,518,929 +1.68(+0.67%)
Dec 28, 2022 251.79 252.93 248.67 248.92 1,417,156 -1.90(-0.76%)
Dec 27, 2022 253.00 253.88 250.32 250.81 1,779,720 -0.50(-0.20%)
Dec 23, 2022 252.23 252.62 250.34 251.31 1,539,068 -1.28(-0.51%)
Dec 22, 2022 253.11 253.45 250.62 252.59 2,078,675 -0.95(-0.38%)
Dec 21, 2022 252.23 254.63 251.63 253.54 2,160,153 +1.44(+0.57%)
Dec 20, 2022 253.95 254.90 250.27 252.11 1,689,812 -0.90(-0.36%)
Dec 19, 2022 254.08 256.07 251.21 253.01 2,813,432 -1.63(-0.64%)
Dec 16, 2022 252.30 255.18 251.69 254.64 9,229,963 +1.21(+0.48%)
Dec 15, 2022 257.52 258.17 250.87 253.43 3,360,866 -4.75(-1.84%)
Dec 14, 2022 258.98 260.31 254.53 258.18 3,985,361 -1.08(-0.42%)
Dec 13, 2022 268.55 269.17 258.65 259.26 4,066,579 -4.30(-1.63%)
Dec 12, 2022 259.79 266.13 259.61 263.56 3,599,339 -1.78(-0.67%)
Dec 09, 2022 270.62 271.55 265.05 265.34 2,316,489 -6.59(-2.42%)
Dec 08, 2022 272.83 272.90 270.19 271.93 1,858,545 -0.18(-0.07%)
Dec 07, 2022 269.88 272.27 268.35 272.11 2,617,602 +2.35(+0.87%)
Dec 06, 2022 272.19 273.71 268.24 269.76 2,759,698 -1.54(-0.57%)
Dec 05, 2022 270.24 273.08 269.48 271.30 3,438,887 -0.57(-0.21%)
Dec 02, 2022 270.49 272.45 269.67 271.87 2,380,819 -0.41(-0.15%)
Dec 01, 2022 274.25 274.33 266.51 272.28 3,060,746 -0.44(-0.16%)
Nov 30, 2022 269.06 274.21 265.61 272.72 6,065,592 +4.20(+1.56%)
Nov 29, 2022 269.85 269.85 266.32 268.52 2,242,120 -0.60(-0.22%)
Nov 28, 2022 271.39 274.51 268.71 269.12 2,495,058 -1.07(-0.39%)
Nov 25, 2022 268.48 271.93 267.97 270.19 1,296,537 +0.32(+0.12%)
Nov 23, 2022 273.71 275.71 268.15 269.87 3,019,918 -3.48(-1.27%)
Nov 22, 2022 274.25 275.57 269.98 273.34 3,818,385 -1.06(-0.39%)
Nov 21, 2022 275.28 277.67 274.15 274.40 2,935,337 +0.83(+0.30%)
Nov 18, 2022 270.85 274.94 270.85 273.57 2,490,641 -0.01(-0.00%)
Nov 17, 2022 269.41 275.01 269.16 273.58 2,281,076 +3.36(+1.24%)
Nov 16, 2022 270.46 273.28 269.06 270.22 2,566,034 +2.01(+0.75%)
Nov 15, 2022 270.50 273.72 265.01 268.21 2,921,771 -1.61(-0.60%)
Nov 14, 2022 269.25 275.11 269.25 269.82 2,974,239 +0.26(+0.10%)
Nov 11, 2022 272.89 273.66 264.44 269.55 3,441,942 -5.67(-2.06%)
Nov 10, 2022 278.12 278.50 269.86 275.22 4,317,542 +1.29(+0.47%)
Nov 09, 2022 274.26 280.14 273.56 273.93 3,667,198 -2.59(-0.94%)
Nov 08, 2022 267.23 280.57 266.90 276.52 7,304,174 +14.54(+5.55%)
Nov 07, 2022 253.60 262.42 253.22 261.99 3,091,566 +7.55(+2.97%)
Nov 04, 2022 247.72 254.68 245.74 254.44 3,597,408 +2.99(+1.19%)
Nov 03, 2022 253.96 254.02 250.64 251.45 2,938,937 -2.96(-1.16%)
Nov 02, 2022 256.90 259.96 254.35 254.41 2,788,677 -2.89(-1.12%)
Nov 01, 2022 254.97 258.06 253.81 257.30 2,180,966 +1.62(+0.63%)
Oct 31, 2022 254.59 257.06 253.46 255.68 3,207,852 -3.27(-1.26%)
Oct 28, 2022 255.04 259.64 254.51 258.95 3,091,951 +6.22(+2.46%)
Oct 27, 2022 253.46 254.69 251.45 252.73 2,390,634 +0.54(+0.21%)
Oct 26, 2022 248.72 253.44 247.32 252.19 3,184,292 +6.31(+2.57%)
Oct 25, 2022 246.35 247.58 243.23 245.88 2,695,170 -1.26(-0.51%)
Oct 24, 2022 241.11 247.39 241.07 247.14 3,048,549 +8.87(+3.72%)
Oct 21, 2022 234.09 238.69 233.60 238.27 3,733,844 +4.25(+1.81%)
Oct 20, 2022 234.12 235.54 232.66 234.02 2,176,135 -0.70(-0.30%)
Oct 19, 2022 237.67 238.65 233.54 234.72 1,991,050 -3.72(-1.56%)
Oct 18, 2022 240.08 240.88 237.41 238.44 2,178,285 -0.77(-0.32%)
Oct 17, 2022 237.78 239.67 235.95 239.20 2,725,016 +1.50(+0.63%)
Oct 14, 2022 238.32 239.37 236.65 237.70 3,028,822 -0.30(-0.13%)
Oct 13, 2022 231.49 238.67 229.66 238.00 3,477,658 +4.94(+2.12%)
Oct 12, 2022 231.10 235.23 230.20 233.06 2,791,261 +0.95(+0.41%)
Oct 11, 2022 226.49 236.89 224.93 232.12 6,614,911 +12.57(+5.72%)
Oct 10, 2022 218.54 221.43 217.41 219.55 1,723,823 +2.95(+1.36%)
Oct 07, 2022 217.52 218.95 216.16 216.60 2,178,248 -1.81(-0.83%)
Oct 06, 2022 219.90 220.49 217.73 218.41 1,612,157 -2.72(-1.23%)
Oct 05, 2022 220.00 222.65 218.43 221.13 2,178,546 +0.76(+0.34%)
Oct 04, 2022 218.44 221.38 217.32 220.37 2,464,740 +2.44(+1.12%)
Oct 03, 2022 215.88 218.41 214.13 217.93 2,666,427 +4.77(+2.24%)
Sep 30, 2022 216.02 217.52 212.95 213.17 2,689,438 -2.85(-1.32%)
Sep 29, 2022 218.98 218.98 214.65 216.01 2,469,704 -2.43(-1.11%)
Sep 28, 2022 217.48 219.29 215.38 218.44 2,942,168 +4.72(+2.21%)
Sep 27, 2022 214.65 217.47 212.81 213.72 2,124,722 -0.83(-0.39%)
Sep 26, 2022 214.46 216.23 213.14 214.56 2,594,114 -0.09(-0.04%)
Sep 23, 2022 215.62 216.20 212.37 214.65 2,272,269 -0.74(-0.34%)
Sep 22, 2022 211.42 216.92 211.18 215.39 2,200,364 +3.11(+1.47%)
Sep 21, 2022 216.69 218.10 212.18 212.28 2,311,747 -3.07(-1.43%)
Sep 20, 2022 216.10 217.51 214.24 215.35 1,846,105 -2.88(-1.32%)
Sep 19, 2022 218.12 218.33 214.77 218.24 2,095,154 -0.36(-0.16%)
Sep 16, 2022 214.58 219.62 214.58 218.59 4,868,299 +3.29(+1.53%)
Sep 15, 2022 215.72 216.58 213.60 215.30 2,332,668 -0.44(-0.20%)
Sep 14, 2022 215.18 216.36 213.86 215.74 2,871,621 +1.19(+0.56%)
Sep 13, 2022 224.17 224.27 214.32 214.55 4,702,281 -10.18(-4.53%)
Sep 12, 2022 225.08 228.58 222.35 224.72 6,655,102 -9.52(-4.07%)
Sep 09, 2022 232.13 235.70 231.73 234.25 2,450,996 +2.12(+0.91%)
Sep 08, 2022 231.51 232.65 229.73 232.13 3,061,989 +0.62(+0.27%)
Sep 07, 2022 229.62 232.01 229.12 231.50 2,249,340 +2.43(+1.06%)
Sep 06, 2022 230.51 231.31 228.43 229.07 2,223,256 -0.14(-0.06%)
Sep 02, 2022 233.10 234.33 228.24 229.22 2,458,506 -2.96(-1.27%)
Sep 01, 2022 228.03 232.40 227.67 232.18 2,631,017 +4.92(+2.16%)
Aug 31, 2022 228.48 230.65 226.83 227.26 4,552,616 +1.12(+0.49%)
Aug 30, 2022 226.86 227.27 225.36 226.14 3,883,853 -0.28(-0.12%)
Aug 29, 2022 225.88 227.95 225.09 226.42 2,234,239 -1.17(-0.51%)
Aug 26, 2022 230.81 232.99 227.40 227.59 3,150,482 -4.76(-2.05%)
Aug 25, 2022 232.66 232.71 230.58 232.35 1,824,452 +1.12(+0.49%)
Aug 24, 2022 230.35 231.68 229.44 231.22 2,462,891 +0.02(+0.01%)
Aug 23, 2022 233.30 233.30 229.67 231.20 2,812,284 -2.30(-0.98%)
Aug 22, 2022 236.41 237.59 233.16 233.50 3,254,942 -3.75(-1.58%)
Aug 19, 2022 234.19 238.33 234.19 237.25 2,334,185 +1.10(+0.46%)
Aug 18, 2022 237.31 237.41 234.49 236.15 1,997,226 -0.83(-0.35%)
Aug 17, 2022 237.56 238.94 236.19 236.98 1,990,201 -0.60(-0.25%)
Aug 16, 2022 236.37 238.52 236.18 237.58 2,350,801 +1.94(+0.82%)
Aug 15, 2022 233.75 236.06 232.63 235.63 2,833,416 +2.52(+1.08%)
Aug 12, 2022 233.23 234.48 231.15 233.11 3,979,699 +0.04(+0.02%)
Aug 11, 2022 236.53 237.77 232.73 233.07 2,863,008 -3.51(-1.48%)
Aug 10, 2022 234.44 236.93 233.24 236.58 2,800,939 +3.50(+1.50%)
Aug 09, 2022 232.00 234.36 232.00 233.08 2,196,903 +1.00(+0.43%)
Aug 08, 2022 229.93 232.50 229.28 232.08 2,967,078 +0.98(+0.42%)
Aug 05, 2022 231.30 231.88 226.91 231.10 2,902,446 -0.69(-0.30%)
Aug 04, 2022 231.80 233.68 231.05 231.79 2,824,256 -0.12(-0.05%)
Aug 03, 2022 230.81 233.99 230.10 231.91 2,196,446 +3.00(+1.31%)
Aug 02, 2022 231.51 232.60 228.78 228.91 2,445,535 -1.62(-0.70%)
Aug 01, 2022 232.12 232.89 229.60 230.53 2,088,675 -1.72(-0.74%)
Jul 29, 2022 233.18 234.22 230.62 232.25 3,505,405 -2.14(-0.91%)
Jul 28, 2022 236.23 236.23 230.61 234.38 2,359,603 -1.85(-0.78%)
Jul 27, 2022 233.83 237.20 232.83 236.23 2,325,438 +0.54(+0.23%)
Jul 26, 2022 234.27 238.15 233.45 235.69 2,694,397 +2.27(+0.97%)
Jul 25, 2022 231.67 233.77 231.39 233.42 1,887,232 +2.60(+1.13%)
Jul 22, 2022 231.62 233.80 230.13 230.82 1,964,446 +0.16(+0.07%)
Jul 21, 2022 230.62 231.62 228.62 230.66 2,141,275 -0.80(-0.34%)
Jul 20, 2022 231.52 233.18 229.60 231.46 2,839,248 -0.65(-0.28%)
Jul 19, 2022 231.77 232.53 229.97 232.10 3,596,055 +3.27(+1.43%)
Jul 18, 2022 233.26 234.10 227.97 228.84 2,377,692 -4.55(-1.95%)
Jul 15, 2022 232.17 233.80 230.34 233.39 2,989,388 +2.91(+1.26%)
Jul 14, 2022 229.95 231.64 228.00 230.48 3,075,182 -1.41(-0.61%)
Jul 13, 2022 231.21 233.45 230.08 231.89 2,661,772 +0.11(+0.05%)
Jul 12, 2022 232.54 234.70 230.57 231.78 2,876,273 -0.76(-0.33%)
Jul 11, 2022 233.94 234.72 231.79 232.54 1,923,394 -0.66(-0.28%)
Jul 08, 2022 232.88 234.84 231.99 233.19 2,360,780 +0.99(+0.43%)
Jul 07, 2022 229.46 232.77 229.26 232.20 3,269,320 +2.04(+0.89%)
Jul 06, 2022 231.45 232.82 229.50 230.16 4,603,746 -1.39(-0.60%)
Jul 05, 2022 230.11 231.56 227.41 231.55 2,647,312 +1.11(+0.48%)
Jul 01, 2022 228.28 230.87 225.91 230.44 2,929,968 +2.11(+0.92%)
Jun 30, 2022 229.15 229.93 225.92 228.33 3,232,686 -2.00(-0.87%)
Jun 29, 2022 231.11 231.90 228.73 230.33 2,871,603 +1.80(+0.79%)
Jun 28, 2022 230.80 232.35 228.42 228.53 2,589,390 -1.26(-0.55%)
Jun 27, 2022 230.09 231.13 229.01 229.79 2,948,940 -0.49(-0.21%)
Jun 24, 2022 228.99 230.87 227.93 230.28 4,824,480 +2.14(+0.94%)
Jun 23, 2022 226.85 229.01 226.09 228.13 3,574,921 +2.77(+1.23%)
Jun 22, 2022 222.58 227.43 222.33 225.37 4,446,494 +1.62(+0.73%)
Jun 21, 2022 222.27 224.16 219.54 223.74 4,138,365 +3.46(+1.57%)
Jun 17, 2022 215.97 223.59 215.37 220.28 13,985,043 +3.76(+1.74%)
Jun 16, 2022 219.23 220.11 215.47 216.52 4,371,687 -4.57(-2.07%)
Jun 15, 2022 221.98 222.66 217.71 221.09 3,278,395 -0.11(-0.05%)
Jun 14, 2022 222.39 224.01 219.07 221.20 3,218,812 -1.00(-0.45%)
Jun 13, 2022 223.30 224.34 221.47 222.20 4,754,883 -3.04(-1.35%)
Jun 10, 2022 225.25 227.19 222.79 225.24 3,101,741 -1.63(-0.72%)
Jun 09, 2022 229.66 231.54 226.59 226.88 2,871,865 -3.50(-1.52%)
Jun 08, 2022 231.49 231.69 228.59 230.38 2,508,220 -0.87(-0.38%)
Jun 07, 2022 229.60 231.62 228.40 231.25 2,870,421 +0.91(+0.40%)
Jun 06, 2022 233.05 233.52 228.62 230.34 2,572,018 -2.82(-1.21%)
Jun 03, 2022 233.03 235.27 232.48 233.16 2,223,493 +0.16(+0.07%)
Jun 02, 2022 237.08 237.18 228.85 233.01 4,172,957 -4.82(-2.03%)
Jun 01, 2022 242.01 242.10 235.89 237.83 2,839,247 -3.11(-1.29%)
May 31, 2022 239.31 241.43 235.57 240.94 7,179,188 +1.39(+0.58%)
May 27, 2022 237.91 240.47 235.48 239.56 2,854,563 +2.07(+0.87%)
May 26, 2022 237.80 239.88 236.57 237.48 2,368,201 +0.04(+0.02%)
May 25, 2022 237.44 239.13 234.65 237.44 3,770,335 +1.05(+0.44%)
May 24, 2022 233.37 236.87 233.05 236.39 2,842,182 +2.68(+1.14%)
May 23, 2022 234.32 235.60 232.63 233.72 2,421,308 +1.44(+0.62%)
May 20, 2022 229.04 232.42 228.01 232.27 4,111,879 +2.56(+1.12%)
May 19, 2022 227.44 230.74 226.98 229.71 2,572,422 +0.76(+0.33%)
May 18, 2022 231.33 232.08 228.05 228.95 3,598,236 -1.30(-0.57%)
May 17, 2022 230.06 231.07 224.54 230.26 2,497,779 +1.39(+0.61%)
May 16, 2022 226.40 230.03 226.32 228.87 2,572,861 +2.26(+1.00%)
May 13, 2022 227.76 228.09 224.64 226.60 2,827,202 -1.23(-0.54%)
May 12, 2022 223.50 227.95 222.56 227.83 4,010,020 +3.80(+1.70%)
May 11, 2022 223.78 226.58 222.70 224.04 3,664,608 -0.06(-0.03%)
May 10, 2022 225.50 227.50 223.87 224.10 4,548,643 +1.37(+0.61%)
May 09, 2022 220.26 226.02 218.35 222.73 4,700,795 +2.55(+1.16%)
May 06, 2022 215.77 221.07 215.76 220.18 5,029,121 +2.00(+0.92%)
May 05, 2022 219.25 222.36 216.24 218.18 3,605,843 -1.63(-0.74%)
May 04, 2022 216.52 220.75 215.43 219.81 2,679,774 +3.64(+1.68%)
May 03, 2022 217.62 218.03 213.76 216.17 2,624,892 +1.18(+0.55%)
May 02, 2022 217.27 217.90 211.63 214.99 4,462,767 -2.11(-0.97%)
Apr 29, 2022 220.18 223.89 216.68 217.10 4,340,130 -4.60(-2.07%)
Apr 28, 2022 219.47 226.15 215.20 221.70 7,099,211 -9.92(-4.28%)
Apr 27, 2022 231.86 234.63 229.44 231.62 3,191,608 -1.01(-0.43%)
Apr 26, 2022 233.03 235.54 232.49 232.63 3,550,929 -2.14(-0.91%)
Apr 25, 2022 233.69 235.22 230.80 234.77 2,438,652 +1.69(+0.73%)
Apr 22, 2022 236.57 238.24 232.81 233.08 2,811,819 -4.76(-2.00%)
Apr 21, 2022 238.72 240.56 237.36 237.83 2,274,380 +0.07(+0.03%)
Apr 20, 2022 236.54 239.17 236.01 237.76 2,028,061 +1.87(+0.79%)
Apr 19, 2022 235.07 238.09 233.08 235.89 2,528,949 +1.34(+0.57%)
Apr 18, 2022 235.07 237.77 233.82 234.55 3,883,430 -1.95(-0.82%)
Apr 14, 2022 236.85 239.80 236.15 236.49 3,073,882 +0.47(+0.20%)
Apr 13, 2022 233.81 236.44 232.54 236.02 2,580,893 +3.23(+1.39%)
Apr 12, 2022 233.65 235.12 229.74 232.79 2,428,807 -0.77(-0.33%)
Apr 11, 2022 236.10 240.62 232.89 233.56 3,195,940 -1.07(-0.46%)
Apr 08, 2022 234.17 236.37 233.25 234.63 2,949,439 +0.35(+0.15%)
Apr 07, 2022 232.00 235.29 231.84 234.28 2,872,645 +1.59(+0.68%)
Apr 06, 2022 227.96 234.10 227.96 232.69 4,155,669 +5.00(+2.20%)
Apr 05, 2022 226.92 231.59 226.92 227.69 2,342,666 -0.29(-0.13%)
Apr 04, 2022 226.08 229.44 225.91 227.97 3,779,601 +1.63(+0.72%)
Apr 01, 2022 226.26 227.12 224.12 226.34 2,023,655 +1.21(+0.54%)
Mar 31, 2022 227.33 228.54 225.00 225.13 3,332,711 -0.70(-0.31%)
Mar 30, 2022 226.76 227.84 225.32 225.83 2,785,538 +0.96(+0.43%)
Mar 29, 2022 224.99 225.87 222.15 224.87 2,395,898 +1.00(+0.45%)
Mar 28, 2022 222.34 223.97 221.56 223.88 2,196,853 +1.56(+0.70%)
Mar 25, 2022 220.53 222.97 219.91 222.31 1,530,237 +1.79(+0.81%)
Mar 24, 2022 219.53 221.44 217.85 220.53 2,523,133 +2.51(+1.15%)
Mar 23, 2022 220.92 222.86 217.89 218.02 2,720,795 -2.13(-0.97%)
Mar 22, 2022 220.01 221.13 218.36 220.15 2,382,878 +0.14(+0.06%)
Mar 21, 2022 220.71 223.74 218.53 220.01 2,562,002 +0.06(+0.03%)
Mar 18, 2022 218.70 220.09 216.69 219.95 8,181,650 +0.36(+0.17%)
Mar 17, 2022 215.73 220.25 215.27 219.59 3,504,113 +3.90(+1.81%)
Mar 16, 2022 216.48 216.48 212.69 215.69 4,533,080 +0.10(+0.05%)
Mar 15, 2022 215.41 216.98 212.37 215.58 3,413,328 +2.19(+1.03%)
Mar 14, 2022 215.13 216.41 213.12 213.39 3,117,622 +0.34(+0.16%)
Mar 11, 2022 212.37 214.16 211.12 213.06 2,864,688 +1.77(+0.84%)
Mar 10, 2022 213.81 214.52 210.48 211.29 4,250,520 -4.20(-1.95%)
Mar 09, 2022 218.07 218.35 214.53 215.49 2,835,433 +0.34(+0.16%)
Mar 08, 2022 217.71 220.53 214.65 215.15 3,195,360 -3.03(-1.39%)
Mar 07, 2022 215.33 223.12 215.28 218.19 4,443,678 +1.35(+0.62%)
Mar 04, 2022 214.78 219.47 214.26 216.84 4,043,962 +0.25(+0.12%)
Mar 03, 2022 214.95 218.10 214.14 216.59 3,906,702 +3.77(+1.77%)
Mar 02, 2022 209.51 214.50 209.15 212.82 3,637,891 +3.15(+1.50%)
Mar 01, 2022 209.74 212.07 208.30 209.67 4,912,496 -1.18(-0.56%)
Feb 28, 2022 208.57 211.10 207.18 210.85 5,089,282 -0.51(-0.24%)
Feb 25, 2022 207.14 212.40 209.92 211.37 3,820,739 +7.23(+3.54%)
Feb 24, 2022 203.82 204.73 199.60 204.14 4,024,371 -1.61(-0.78%)
Feb 23, 2022 207.31 208.31 205.40 205.75 3,216,441 -0.38(-0.19%)
Feb 22, 2022 205.53 207.51 204.17 206.13 3,046,032 +0.60(+0.29%)
Feb 18, 2022 205.54 0 -0.85(-0.41%)
Feb 17, 2022 206.20 207.88 204.29 206.38 2,347,538 -0.91(-0.44%)
Feb 16, 2022 208.05 209.57 205.79 207.30 2,544,623 -1.19(-0.57%)
Feb 15, 2022 209.47 210.56 205.95 208.49 2,657,886 -0.31(-0.15%)
Feb 14, 2022 210.97 211.27 205.62 208.79 4,211,529 -1.85(-0.88%)
Feb 11, 2022 210.94 213.67 210.60 210.65 3,854,266 -0.57(-0.27%)
Feb 10, 2022 216.93 217.98 210.20 211.22 5,454,537 -11.28(-5.07%)
Feb 09, 2022 222.50 222.50 217.22 222.50 5,498,040 +0.03(+0.01%)
Feb 08, 2022 215.01 225.89 214.35 222.47 9,094,299 +16.14(+7.82%)
Feb 07, 2022 205.01 207.47 203.66 206.34 3,893,326 +1.31(+0.64%)
Feb 04, 2022 205.04 207.48 203.97 205.03 3,425,503 -1.78(-0.86%)
Feb 03, 2022 211.07 206.54 206.81 3,252,562 -4.51(-2.14%)
Feb 02, 2022 210.59 211.52 208.38 211.32 2,597,608 +0.23(+0.11%)
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.