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

Amgen (NQ: AMGN )

335.95 +3.03 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2023 230.32 231.25 228.15 230.63 2,895,746 +0.24(+0.10%)
Mar 30, 2023 231.37 231.64 229.06 230.39 2,701,407 +0.45(+0.19%)
Mar 29, 2023 228.68 230.48 227.37 229.94 2,875,714 +2.43(+1.07%)
Mar 28, 2023 226.10 227.70 226.01 227.51 1,978,864 +1.64(+0.73%)
Mar 27, 2023 228.59 228.91 224.25 225.87 2,231,672 -1.21(-0.53%)
Mar 24, 2023 223.44 227.53 222.29 227.08 2,670,535 +4.70(+2.11%)
Mar 23, 2023 219.46 223.33 219.31 222.38 2,280,551 +3.12(+1.42%)
Mar 22, 2023 222.71 223.19 219.03 219.26 1,808,267 -2.98(-1.34%)
Mar 21, 2023 223.92 224.46 220.41 222.23 2,231,308 -1.69(-0.75%)
Mar 20, 2023 219.97 224.34 219.55 223.92 2,118,252 +4.70(+2.15%)
Mar 17, 2023 222.82 223.05 218.01 219.22 8,194,087 -4.56(-2.04%)
Mar 16, 2023 222.99 223.87 219.48 223.78 2,438,207 -0.31(-0.14%)
Mar 15, 2023 219.80 224.73 218.04 224.09 3,241,399 +4.12(+1.87%)
Mar 14, 2023 222.72 222.72 218.86 219.97 3,382,736 -2.48(-1.12%)
Mar 13, 2023 220.54 226.35 219.90 222.45 3,297,493 +5.07(+2.33%)
Mar 10, 2023 216.34 219.69 215.25 217.39 2,790,245 +1.98(+0.92%)
Mar 09, 2023 218.93 219.25 215.03 215.40 1,820,622 -2.52(-1.16%)
Mar 08, 2023 219.57 221.14 216.91 217.92 1,931,068 -0.28(-0.13%)
Mar 07, 2023 224.29 224.38 217.85 218.20 2,475,102 -6.10(-2.72%)
Mar 06, 2023 224.19 224.79 222.89 224.29 2,715,896 +0.29(+0.13%)
Mar 03, 2023 224.19 225.04 222.85 224.01 2,321,388 +0.07(+0.03%)
Mar 02, 2023 225.26 225.50 223.14 223.94 1,875,394 -1.38(-0.61%)
Mar 01, 2023 219.77 225.56 219.55 225.32 2,558,357 +4.32(+1.96%)
Feb 28, 2023 222.88 223.68 220.95 221.00 2,741,828 -2.66(-1.19%)
Feb 27, 2023 224.40 224.40 222.18 223.66 1,806,076 +0.75(+0.34%)
Feb 24, 2023 225.94 226.15 222.39 222.91 1,943,494 -3.78(-1.67%)
Feb 23, 2023 225.81 226.92 223.95 226.69 2,318,252 +1.39(+0.62%)
Feb 22, 2023 229.25 229.90 224.91 225.30 2,293,115 -1.98(-0.87%)
Feb 21, 2023 229.71 230.79 227.24 227.28 2,646,072 -2.19(-0.95%)
Feb 17, 2023 224.51 230.60 222.96 229.47 3,121,723 +6.02(+2.69%)
Feb 16, 2023 227.49 228.01 223.27 223.44 3,449,860 -5.58(-2.43%)
Feb 15, 2023 229.16 229.47 227.75 229.02 1,869,306 -0.92(-0.40%)
Feb 14, 2023 231.53 231.82 228.11 229.94 2,113,059 -0.48(-0.21%)
Feb 13, 2023 229.98 230.58 228.19 230.42 2,453,795 +1.10(+0.48%)
Feb 10, 2023 228.77 230.88 227.34 229.32 2,841,627 +2.36(+1.04%)
Feb 09, 2023 228.02 230.23 226.00 226.96 3,231,846 -0.19(-0.08%)
Feb 08, 2023 229.78 230.32 226.58 227.15 2,918,521 -3.59(-1.56%)
Feb 07, 2023 229.81 231.63 228.30 230.74 2,545,891 +0.14(+0.06%)
Feb 06, 2023 232.03 232.03 230.22 230.60 2,323,111 -1.25(-0.54%)
Feb 03, 2023 236.38 236.38 229.05 231.85 3,249,605 -1.29(-0.55%)
Feb 02, 2023 230.52 233.17 223.52 233.13 5,804,262 +0.11(+0.05%)
Feb 01, 2023 235.62 235.98 226.96 233.02 5,650,946 -5.66(-2.37%)
Jan 31, 2023 240.06 240.06 236.31 238.68 3,614,073 +0.77(+0.32%)
Jan 30, 2023 239.69 240.35 236.98 237.92 2,159,653 -1.95(-0.81%)
Jan 27, 2023 241.02 241.62 238.82 239.87 2,231,424 -1.16(-0.48%)
Jan 26, 2023 242.60 242.74 239.26 241.03 2,667,085 -1.57(-0.65%)
Jan 25, 2023 245.96 247.34 242.11 242.60 2,019,795 -2.99(-1.22%)
Jan 24, 2023 247.62 247.76 243.52 245.59 1,686,430 -1.20(-0.49%)
Jan 23, 2023 249.65 250.34 245.69 246.79 2,141,739 -2.15(-0.86%)
Jan 20, 2023 247.79 249.50 245.75 248.94 2,722,042 +1.15(+0.46%)
Jan 19, 2023 247.76 249.20 246.75 247.79 2,210,598 -2.23(-0.89%)
Jan 18, 2023 254.78 255.82 249.33 250.02 2,345,221 -4.76(-1.87%)
Jan 17, 2023 257.41 258.95 254.22 254.78 2,614,946 -2.18(-0.85%)
Jan 13, 2023 256.22 257.44 255.52 256.96 1,794,341 +0.77(+0.30%)
Jan 12, 2023 257.14 257.84 254.28 256.20 1,537,672 -1.88(-0.73%)
Jan 11, 2023 260.97 261.80 255.50 258.08 2,161,889 -0.92(-0.35%)
Jan 10, 2023 257.17 259.69 255.43 259.00 1,885,891 +3.55(+1.39%)
Jan 09, 2023 260.60 260.60 254.06 255.44 2,284,908 -4.80(-1.85%)
Jan 06, 2023 255.37 261.78 254.41 260.25 3,053,762 +7.89(+3.13%)
Jan 05, 2023 249.72 253.44 248.25 252.36 2,174,107 +2.34(+0.93%)
Jan 04, 2023 248.72 250.60 246.82 250.02 1,875,279 +2.59(+1.05%)
Jan 03, 2023 246.69 248.33 244.80 247.43 2,743,960 -1.01(-0.41%)
Dec 30, 2022 248.45 248.93 245.41 248.44 1,715,249 -0.42(-0.17%)
Dec 29, 2022 248.21 250.49 247.89 248.86 1,529,505 +1.66(+0.67%)
Dec 28, 2022 250.05 251.19 246.95 247.19 1,427,024 -1.88(-0.76%)
Dec 27, 2022 251.25 252.12 248.59 249.08 1,792,112 -0.50(-0.20%)
Dec 23, 2022 250.49 250.87 248.61 249.58 1,549,784 -1.27(-0.51%)
Dec 22, 2022 251.36 251.70 248.89 250.84 2,093,148 -0.95(-0.38%)
Dec 21, 2022 250.49 252.87 249.89 251.79 2,175,194 +1.43(+0.57%)
Dec 20, 2022 252.20 253.13 248.54 250.36 1,701,578 -0.90(-0.36%)
Dec 19, 2022 252.32 254.30 249.47 251.26 2,833,022 -1.62(-0.64%)
Dec 16, 2022 250.55 253.42 249.95 252.88 9,294,230 +1.20(+0.48%)
Dec 15, 2022 255.74 256.39 249.13 251.68 3,384,267 -4.72(-1.84%)
Dec 14, 2022 257.19 258.51 252.76 256.40 4,013,111 -1.07(-0.41%)
Dec 13, 2022 266.69 267.31 256.86 257.46 4,094,894 -4.27(-1.63%)
Dec 12, 2022 257.99 264.29 257.81 261.74 3,624,401 -1.77(-0.67%)
Dec 09, 2022 268.75 269.68 263.21 263.51 2,332,618 -6.54(-2.42%)
Dec 08, 2022 270.94 271.02 268.32 270.05 1,871,485 -0.18(-0.07%)
Dec 07, 2022 268.01 270.39 266.49 270.23 2,635,829 +2.34(+0.87%)
Dec 06, 2022 270.31 271.82 266.38 267.89 2,778,913 -1.53(-0.57%)
Dec 05, 2022 268.37 271.19 267.62 269.43 3,462,832 -0.57(-0.21%)
Dec 02, 2022 268.62 270.57 267.80 269.99 2,397,396 -0.41(-0.15%)
Dec 01, 2022 272.35 272.43 264.67 270.40 3,082,058 -0.44(-0.16%)
Nov 30, 2022 267.20 272.31 263.77 270.84 6,107,826 +4.17(+1.56%)
Nov 29, 2022 267.98 267.98 264.48 266.67 2,257,731 -0.60(-0.22%)
Nov 28, 2022 269.51 272.61 266.86 267.26 2,512,431 -1.06(-0.40%)
Nov 25, 2022 266.63 270.05 266.12 268.32 1,305,564 +0.32(+0.12%)
Nov 23, 2022 271.82 273.81 266.30 268.00 3,040,945 -3.45(-1.27%)
Nov 22, 2022 272.36 273.67 268.11 271.45 3,844,973 -1.05(-0.38%)
Nov 21, 2022 273.38 275.75 272.25 272.50 2,955,776 +0.82(+0.30%)
Nov 18, 2022 268.97 273.04 268.97 271.68 2,507,983 -0.01(-0.00%)
Nov 17, 2022 267.55 273.11 267.30 271.69 2,296,959 +3.34(+1.24%)
Nov 16, 2022 268.58 271.39 267.20 268.35 2,583,901 +2.00(+0.75%)
Nov 15, 2022 268.63 271.83 263.18 266.35 2,942,115 -1.60(-0.60%)
Nov 14, 2022 267.39 273.21 267.39 267.95 2,994,949 +0.26(+0.10%)
Nov 11, 2022 271.00 271.76 262.62 267.69 3,465,908 -5.63(-2.06%)
Nov 10, 2022 276.20 276.57 268.00 273.31 4,347,605 +1.28(+0.47%)
Nov 09, 2022 272.36 278.21 271.67 272.04 3,692,733 -2.57(-0.94%)
Nov 08, 2022 265.39 278.63 265.06 274.61 7,355,033 +14.44(+5.55%)
Nov 07, 2022 251.84 260.61 251.47 260.17 3,113,092 +7.49(+2.97%)
Nov 04, 2022 246.01 252.92 244.04 252.68 3,622,457 +2.97(+1.19%)
Nov 03, 2022 252.20 252.27 248.90 249.71 2,959,401 -2.94(-1.16%)
Nov 02, 2022 255.12 258.16 252.59 252.65 2,808,095 -2.86(-1.12%)
Nov 01, 2022 253.21 256.28 252.06 255.51 2,196,152 +1.61(+0.63%)
Oct 31, 2022 252.83 255.28 251.70 253.91 3,230,188 -3.25(-1.26%)
Oct 28, 2022 253.28 257.85 252.75 257.16 3,113,480 +6.18(+2.46%)
Oct 27, 2022 251.70 252.93 249.71 250.98 2,407,280 +0.54(+0.21%)
Oct 26, 2022 247.00 251.68 245.61 250.44 3,206,464 +6.26(+2.57%)
Oct 25, 2022 244.65 245.87 241.55 244.18 2,713,937 -1.25(-0.51%)
Oct 24, 2022 239.45 245.68 239.40 245.43 3,069,776 +8.81(+3.72%)
Oct 21, 2022 232.47 237.04 231.99 236.62 3,759,843 +4.22(+1.81%)
Oct 20, 2022 232.50 233.91 231.05 232.40 2,191,287 -0.70(-0.30%)
Oct 19, 2022 236.03 237.00 231.92 233.10 2,004,913 -3.69(-1.56%)
Oct 18, 2022 238.42 239.21 235.76 236.79 2,193,453 -0.76(-0.32%)
Oct 17, 2022 236.13 238.01 234.32 237.55 2,743,990 +1.49(+0.63%)
Oct 14, 2022 236.68 237.72 235.01 236.06 3,049,911 -0.30(-0.13%)
Oct 13, 2022 229.88 237.02 228.07 236.36 3,501,873 +4.90(+2.12%)
Oct 12, 2022 229.50 233.60 228.61 231.45 2,810,697 +0.94(+0.41%)
Oct 11, 2022 224.93 235.25 223.38 230.51 6,660,970 +12.48(+5.72%)
Oct 10, 2022 217.03 219.90 215.91 218.03 1,735,826 +2.93(+1.36%)
Oct 07, 2022 216.01 217.44 214.67 215.10 2,193,416 -1.79(-0.83%)
Oct 06, 2022 218.38 218.96 216.22 216.90 1,623,382 -2.71(-1.23%)
Oct 05, 2022 218.48 221.11 216.91 219.60 2,193,715 +0.75(+0.34%)
Oct 04, 2022 216.93 219.85 215.82 218.85 2,481,902 +2.42(+1.12%)
Oct 03, 2022 214.39 216.90 212.65 216.43 2,684,994 +4.73(+2.24%)
Sep 30, 2022 214.53 216.01 211.48 211.69 2,708,165 -2.83(-1.32%)
Sep 29, 2022 217.47 217.47 213.17 214.52 2,486,900 -2.41(-1.11%)
Sep 28, 2022 215.98 217.77 213.89 216.93 2,962,654 +4.69(+2.21%)
Sep 27, 2022 213.17 215.97 211.34 212.25 2,139,517 -0.83(-0.39%)
Sep 26, 2022 212.98 214.74 211.67 213.07 2,612,176 -0.09(-0.04%)
Sep 23, 2022 214.12 214.71 210.90 213.17 2,288,091 -0.73(-0.34%)
Sep 22, 2022 209.96 215.42 209.72 213.90 2,215,685 +3.09(+1.47%)
Sep 21, 2022 215.20 216.59 210.72 210.81 2,327,843 -3.05(-1.43%)
Sep 20, 2022 214.60 216.00 212.75 213.86 1,858,959 -2.87(-1.32%)
Sep 19, 2022 216.61 216.82 213.28 216.73 2,109,742 -0.36(-0.16%)
Sep 16, 2022 213.09 218.10 213.09 217.08 4,902,197 +3.27(+1.53%)
Sep 15, 2022 214.23 215.08 212.12 213.81 2,348,911 -0.43(-0.20%)
Sep 14, 2022 213.69 214.87 212.38 214.25 2,891,616 +1.18(+0.56%)
Sep 13, 2022 222.62 222.72 212.84 213.06 4,735,023 -10.11(-4.53%)
Sep 12, 2022 223.53 227.00 220.81 223.17 6,701,442 -9.46(-4.07%)
Sep 09, 2022 230.52 234.07 230.13 232.63 2,468,062 +2.10(+0.91%)
Sep 08, 2022 229.91 231.04 228.14 230.52 3,083,309 +0.62(+0.27%)
Sep 07, 2022 228.03 230.40 227.54 229.90 2,265,002 +2.41(+1.06%)
Sep 06, 2022 228.92 229.72 226.85 227.49 2,238,737 -0.14(-0.06%)
Sep 02, 2022 231.49 232.71 226.66 227.63 2,475,624 -2.94(-1.28%)
Sep 01, 2022 226.46 230.80 226.10 230.57 2,649,336 +4.88(+2.16%)
Aug 31, 2022 226.90 229.06 225.26 225.69 4,584,316 +1.11(+0.49%)
Aug 30, 2022 225.29 225.70 223.80 224.58 3,910,896 -0.27(-0.12%)
Aug 29, 2022 224.32 226.37 223.53 224.85 2,249,796 -1.16(-0.52%)
Aug 26, 2022 229.21 231.38 225.83 226.01 3,172,419 -4.73(-2.05%)
Aug 25, 2022 231.05 231.10 228.98 230.74 1,837,155 +1.12(+0.49%)
Aug 24, 2022 228.76 230.08 227.86 229.62 2,480,040 +0.02(+0.01%)
Aug 23, 2022 231.69 231.69 228.08 229.60 2,831,866 -2.28(-0.98%)
Aug 22, 2022 234.78 235.95 231.55 231.88 3,277,606 -3.72(-1.58%)
Aug 19, 2022 232.57 236.69 232.57 235.60 2,350,437 +1.09(+0.46%)
Aug 18, 2022 235.67 235.77 232.87 234.51 2,011,132 -0.83(-0.35%)
Aug 17, 2022 235.91 237.29 234.56 235.34 2,004,058 -0.59(-0.25%)
Aug 16, 2022 234.73 236.88 234.54 235.93 2,367,169 +1.93(+0.82%)
Aug 15, 2022 232.13 234.42 231.02 234.00 2,853,145 +2.51(+1.08%)
Aug 12, 2022 231.62 232.86 229.55 231.50 4,007,410 +0.04(+0.02%)
Aug 11, 2022 234.90 236.13 231.12 231.46 2,882,943 -3.48(-1.48%)
Aug 10, 2022 232.82 235.29 231.63 234.94 2,820,442 +3.48(+1.50%)
Aug 09, 2022 230.40 232.74 230.40 231.47 2,212,200 +1.00(+0.43%)
Aug 08, 2022 228.34 230.89 227.69 230.47 2,987,738 +0.97(+0.42%)
Aug 05, 2022 229.70 230.28 225.35 229.50 2,922,656 -0.68(-0.30%)
Aug 04, 2022 230.20 232.07 229.46 230.18 2,843,921 -0.12(-0.05%)
Aug 03, 2022 229.21 232.37 228.50 230.30 2,211,739 +2.98(+1.31%)
Aug 02, 2022 229.91 230.99 227.20 227.32 2,462,563 -1.61(-0.70%)
Aug 01, 2022 230.52 231.28 228.01 228.93 2,103,218 -1.71(-0.74%)
Jul 29, 2022 231.56 232.60 229.03 230.64 3,529,813 -2.12(-0.91%)
Jul 28, 2022 234.60 234.60 229.01 232.76 2,376,033 -1.84(-0.78%)
Jul 27, 2022 232.22 235.56 231.22 234.60 2,341,630 +0.54(+0.23%)
Jul 26, 2022 232.65 236.51 231.83 234.06 2,713,158 +2.25(+0.97%)
Jul 25, 2022 230.07 232.15 229.79 231.81 1,900,372 +2.58(+1.13%)
Jul 22, 2022 230.01 232.19 228.54 229.22 1,978,124 +0.16(+0.07%)
Jul 21, 2022 229.03 230.01 227.04 229.06 2,156,184 -0.79(-0.34%)
Jul 20, 2022 229.92 231.56 228.01 229.86 2,859,018 -0.64(-0.28%)
Jul 19, 2022 230.16 230.92 228.38 230.50 3,621,094 +3.24(+1.43%)
Jul 18, 2022 231.65 232.49 226.40 227.26 2,394,248 -4.52(-1.95%)
Jul 15, 2022 230.56 232.19 228.75 231.78 3,010,203 +2.89(+1.26%)
Jul 14, 2022 228.36 230.03 226.43 228.89 3,096,594 -1.40(-0.61%)
Jul 13, 2022 229.61 231.83 228.49 230.28 2,680,306 +0.11(+0.05%)
Jul 12, 2022 230.93 233.08 228.97 230.17 2,896,300 -0.75(-0.33%)
Jul 11, 2022 232.33 233.10 230.19 230.93 1,936,787 -0.65(-0.28%)
Jul 08, 2022 231.27 233.22 230.39 231.58 2,377,218 +0.99(+0.43%)
Jul 07, 2022 227.87 231.16 227.68 230.59 3,292,084 +2.02(+0.88%)
Jul 06, 2022 229.85 231.21 227.91 228.57 4,635,801 -1.38(-0.60%)
Jul 05, 2022 228.51 229.96 225.84 229.95 2,665,745 +1.10(+0.48%)
Jul 01, 2022 226.71 229.27 224.35 228.85 2,950,369 +2.10(+0.92%)
Jun 30, 2022 227.56 228.34 224.36 226.75 3,255,195 -1.99(-0.87%)
Jun 29, 2022 229.51 230.29 227.15 228.74 2,891,597 +1.79(+0.79%)
Jun 28, 2022 229.20 230.74 226.84 226.95 2,607,420 -1.25(-0.55%)
Jun 27, 2022 228.50 229.53 227.43 228.20 2,969,474 -0.48(-0.21%)
Jun 24, 2022 227.41 229.27 226.36 228.68 4,858,073 +2.12(+0.94%)
Jun 23, 2022 225.28 227.42 224.53 226.56 3,599,813 +2.75(+1.23%)
Jun 22, 2022 221.04 225.86 220.79 223.81 4,477,454 +1.61(+0.73%)
Jun 21, 2022 220.73 222.62 218.02 222.20 4,167,180 +3.44(+1.57%)
Jun 17, 2022 214.48 222.05 213.88 218.76 14,082,420 +3.74(+1.74%)
Jun 16, 2022 217.71 218.59 213.98 215.02 4,402,127 -4.54(-2.07%)
Jun 15, 2022 220.44 221.12 216.20 219.56 3,301,222 -0.11(-0.05%)
Jun 14, 2022 220.85 222.47 217.56 219.67 3,241,224 -1.00(-0.45%)
Jun 13, 2022 221.76 222.79 219.94 220.67 4,787,991 -3.02(-1.35%)
Jun 10, 2022 223.70 225.62 221.25 223.69 3,123,338 -1.62(-0.72%)
Jun 09, 2022 228.08 229.94 225.02 225.31 2,891,861 -3.48(-1.52%)
Jun 08, 2022 229.88 230.09 227.01 228.78 2,525,685 -0.87(-0.38%)
Jun 07, 2022 228.01 230.01 226.82 229.65 2,890,407 +0.90(+0.40%)
Jun 06, 2022 231.44 231.91 227.04 228.75 2,589,927 -2.81(-1.21%)
Jun 03, 2022 231.41 233.64 230.87 231.55 2,238,975 +0.16(+0.07%)
Jun 02, 2022 235.44 235.54 227.27 231.40 4,202,014 -4.79(-2.03%)
Jun 01, 2022 240.34 240.43 234.26 236.19 2,859,017 -3.09(-1.29%)
May 31, 2022 237.66 239.76 233.94 239.28 7,229,176 +1.38(+0.58%)
May 27, 2022 236.26 238.80 233.85 237.90 2,874,440 +2.06(+0.87%)
May 26, 2022 236.16 238.22 234.94 235.84 2,384,691 +0.04(+0.02%)
May 25, 2022 235.79 237.48 233.03 235.80 3,796,588 +1.04(+0.44%)
May 24, 2022 231.76 235.23 231.44 234.76 2,861,972 +2.66(+1.14%)
May 23, 2022 232.70 233.98 231.02 232.10 2,438,168 +1.44(+0.62%)
May 20, 2022 227.46 230.82 226.44 230.67 4,140,510 +2.55(+1.12%)
May 19, 2022 225.87 229.14 225.41 228.12 2,590,334 +0.75(+0.33%)
May 18, 2022 229.73 230.47 226.47 227.37 3,623,291 -1.30(-0.57%)
May 17, 2022 228.47 229.47 222.99 228.66 2,515,171 +1.38(+0.61%)
May 16, 2022 224.83 228.44 224.76 227.28 2,590,776 +2.25(+1.00%)
May 13, 2022 226.19 226.52 223.09 225.04 2,846,887 -1.22(-0.54%)
May 12, 2022 221.95 226.37 221.02 226.26 4,037,941 +3.77(+1.70%)
May 11, 2022 222.23 225.01 221.16 222.49 3,690,125 -0.06(-0.03%)
May 10, 2022 223.94 225.93 222.32 222.55 4,580,315 +1.36(+0.61%)
May 09, 2022 218.73 224.46 216.84 221.19 4,733,526 +2.53(+1.16%)
May 06, 2022 214.28 219.55 214.27 218.66 5,064,139 +1.99(+0.92%)
May 05, 2022 217.73 220.82 214.75 216.67 3,630,951 -1.62(-0.74%)
May 04, 2022 215.03 219.22 213.94 218.29 2,698,433 +3.61(+1.68%)
May 03, 2022 216.12 216.52 212.28 214.67 2,643,169 +1.17(+0.55%)
May 02, 2022 215.76 216.39 210.17 213.50 4,493,840 -2.10(-0.97%)
Apr 29, 2022 218.66 222.34 215.18 215.60 4,370,350 -4.57(-2.07%)
Apr 28, 2022 217.95 224.59 213.71 220.17 7,148,643 -9.86(-4.28%)
Apr 27, 2022 230.25 233.01 227.85 230.02 3,213,831 -1.00(-0.43%)
Apr 26, 2022 231.42 233.91 230.88 231.02 3,575,654 -2.13(-0.91%)
Apr 25, 2022 232.07 233.59 229.21 233.15 2,455,632 +1.68(+0.73%)
Apr 22, 2022 234.93 236.59 231.20 231.46 2,831,398 -4.72(-2.00%)
Apr 21, 2022 237.07 238.90 235.72 236.19 2,290,216 +0.07(+0.03%)
Apr 20, 2022 234.90 237.51 234.38 236.12 2,042,182 +1.86(+0.79%)
Apr 19, 2022 233.44 236.44 231.46 234.26 2,546,558 +1.33(+0.57%)
Apr 18, 2022 233.44 236.12 232.20 232.93 3,910,470 -1.93(-0.82%)
Apr 14, 2022 235.21 238.14 234.51 234.86 3,095,285 +0.47(+0.20%)
Apr 13, 2022 232.19 234.81 230.93 234.39 2,598,864 +3.21(+1.39%)
Apr 12, 2022 232.04 233.50 228.15 231.18 2,445,719 -0.77(-0.33%)
Apr 11, 2022 234.47 238.95 231.28 231.94 3,218,193 -1.06(-0.46%)
Apr 08, 2022 232.56 234.73 231.64 233.01 2,969,976 +0.35(+0.15%)
Apr 07, 2022 230.40 233.66 230.23 232.66 2,892,647 +1.58(+0.68%)
Apr 06, 2022 226.38 232.49 226.38 231.08 4,184,604 +4.97(+2.20%)
Apr 05, 2022 225.35 229.99 225.35 226.11 2,358,977 -0.29(-0.13%)
Apr 04, 2022 224.52 227.86 224.34 226.40 3,805,918 +1.62(+0.72%)
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.