Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amgen
(NQ:
AMGN
)
305.02
-0.67 (-0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
153.65
154.00
150.48
151.70
4,682,101
-1.56(-1.02%)
Apr 29, 2019
153.50
154.37
151.93
153.26
3,145,458
-0.25(-0.17%)
Apr 26, 2019
152.87
153.84
152.30
153.52
2,890,635
+0.84(+0.55%)
Apr 25, 2019
149.81
153.14
148.82
152.68
2,900,056
+1.84(+1.22%)
Apr 24, 2019
152.39
152.98
150.80
150.84
3,205,266
-1.24(-0.81%)
Apr 23, 2019
149.69
152.82
148.68
152.07
4,103,627
+2.88(+1.93%)
Apr 22, 2019
149.82
150.22
147.93
149.20
3,801,440
-0.94(-0.63%)
Apr 18, 2019
155.02
155.23
149.61
150.13
9,771,585
-4.23(-2.74%)
Apr 17, 2019
159.34
159.67
153.57
154.37
6,159,266
-4.72(-2.97%)
Apr 16, 2019
162.66
162.91
158.57
159.09
3,223,871
-2.66(-1.65%)
Apr 15, 2019
162.29
163.43
160.61
161.75
2,409,426
-0.19(-0.11%)
Apr 12, 2019
163.29
163.68
161.40
161.94
2,435,892
-0.58(-0.36%)
Apr 11, 2019
164.60
164.79
161.28
162.52
2,461,720
-1.51(-0.92%)
Apr 10, 2019
164.25
164.97
162.72
164.03
1,954,190
+0.77(+0.47%)
Apr 09, 2019
163.77
164.12
162.86
163.26
2,213,807
-1.61(-0.97%)
Apr 08, 2019
164.57
165.23
162.90
164.86
1,926,498
-0.45(-0.27%)
Apr 05, 2019
164.02
166.55
163.53
165.31
2,557,054
+2.61(+1.60%)
Apr 04, 2019
163.15
164.48
161.57
162.71
2,111,095
-0.50(-0.31%)
Apr 03, 2019
163.43
164.01
162.18
163.21
2,302,828
+0.41(+0.25%)
Apr 02, 2019
162.27
163.12
161.75
162.79
2,531,751
+0.56(+0.34%)
Apr 01, 2019
161.70
162.90
161.17
162.23
3,226,254
+1.51(+0.94%)
Mar 29, 2019
160.20
161.58
159.46
160.72
3,770,568
+1.97(+1.24%)
Mar 28, 2019
158.26
158.95
157.35
158.75
2,228,951
+1.12(+0.71%)
Mar 27, 2019
159.25
159.55
156.69
157.62
2,376,078
-1.65(-1.04%)
Mar 26, 2019
158.66
160.39
158.22
159.27
2,788,525
+1.42(+0.90%)
Mar 25, 2019
157.89
158.86
156.54
157.85
2,983,219
-0.09(-0.06%)
Mar 22, 2019
161.55
163.16
157.82
157.94
3,717,256
-4.39(-2.70%)
Mar 21, 2019
160.51
162.74
160.04
162.33
2,710,395
+0.65(+0.40%)
Mar 20, 2019
162.00
163.08
160.62
161.68
2,811,841
-0.31(-0.19%)
Mar 19, 2019
162.37
163.07
161.51
162.00
2,681,803
+0.15(+0.09%)
Mar 18, 2019
161.65
162.87
160.90
161.84
2,872,760
+0.06(+0.04%)
Mar 15, 2019
159.43
162.12
159.13
161.78
8,114,795
+2.94(+1.85%)
Mar 14, 2019
158.65
159.77
157.26
158.84
3,439,432
+0.35(+0.22%)
Mar 13, 2019
156.25
159.33
155.81
158.49
3,214,858
+2.68(+1.72%)
Mar 12, 2019
156.18
156.46
155.25
155.81
3,164,621
+0.03(+0.02%)
Mar 11, 2019
153.83
156.17
153.46
155.78
3,329,810
+2.77(+1.81%)
Mar 08, 2019
152.78
153.38
151.44
153.01
3,251,757
-0.50(-0.33%)
Mar 07, 2019
154.75
154.95
152.78
153.51
4,044,742
-1.43(-0.92%)
Mar 06, 2019
159.79
160.20
154.33
154.94
4,676,466
-4.80(-3.00%)
Mar 05, 2019
160.74
161.30
159.71
159.74
4,072,525
-0.81(-0.51%)
Mar 04, 2019
162.28
162.53
158.54
160.55
2,688,992
-1.17(-0.72%)
Mar 01, 2019
161.91
162.48
161.13
161.72
2,848,080
+0.91(+0.57%)
Feb 28, 2019
161.90
162.11
160.51
160.80
3,277,845
-1.13(-0.70%)
Feb 27, 2019
159.67
162.59
159.60
161.94
2,229,598
+1.13(+0.70%)
Feb 26, 2019
160.36
162.13
160.19
160.80
2,839,566
+0.23(+0.14%)
Feb 25, 2019
159.60
161.13
158.95
160.57
3,686,300
+1.95(+1.23%)
Feb 22, 2019
157.26
159.77
157.19
158.62
3,279,181
+1.69(+1.08%)
Feb 21, 2019
157.68
158.53
156.29
156.93
3,484,248
-1.20(-0.76%)
Feb 20, 2019
158.36
160.07
157.76
158.13
3,529,494
-0.04(-0.03%)
Feb 19, 2019
158.87
159.44
158.07
158.17
2,680,354
-1.16(-0.73%)
Feb 15, 2019
159.10
159.97
157.34
159.33
3,918,090
+1.41(+0.89%)
Feb 14, 2019
158.70
158.87
157.15
157.93
3,086,981
-0.72(-0.45%)
Feb 13, 2019
158.85
159.60
158.16
158.65
2,579,185
+0.46(+0.29%)
Feb 12, 2019
157.26
158.63
156.50
158.18
2,873,690
+2.22(+1.42%)
Feb 11, 2019
156.81
157.08
155.73
155.97
3,415,575
-0.18(-0.11%)
Feb 08, 2019
153.97
156.19
153.97
156.14
3,098,457
+1.49(+0.96%)
Feb 07, 2019
160.06
160.06
153.35
154.66
4,901,307
-5.48(-3.42%)
Feb 06, 2019
158.08
161.07
157.91
160.14
3,957,649
+2.06(+1.30%)
Feb 05, 2019
156.31
158.71
155.91
158.08
5,771,301
+1.79(+1.14%)
Feb 04, 2019
156.95
157.10
154.71
156.29
3,482,397
-0.75(-0.48%)
Feb 01, 2019
156.57
157.68
155.77
157.04
2,964,684
-0.03(-0.02%)
Jan 31, 2019
155.12
157.49
154.39
157.08
5,233,011
+1.89(+1.22%)
Jan 30, 2019
158.57
159.30
150.81
155.19
9,634,372
-6.09(-3.77%)
Jan 29, 2019
161.33
162.58
160.17
161.27
3,536,781
+0.13(+0.08%)
Jan 28, 2019
163.67
163.67
159.51
161.14
4,986,697
-5.72(-3.43%)
Jan 25, 2019
169.53
169.77
165.28
166.86
5,219,407
-1.85(-1.09%)
Jan 24, 2019
169.25
169.91
167.68
168.71
2,847,955
-0.49(-0.29%)
Jan 23, 2019
169.57
171.21
168.01
169.21
2,284,137
-0.35(-0.21%)
Jan 22, 2019
170.10
170.82
168.55
169.56
3,779,188
-1.59(-0.93%)
Jan 18, 2019
170.69
171.53
168.77
171.15
3,686,676
+1.65(+0.97%)
Jan 17, 2019
166.54
170.02
166.20
169.51
2,789,535
+2.54(+1.52%)
Jan 16, 2019
167.31
168.27
165.88
166.97
3,874,463
-0.41(-0.25%)
Jan 15, 2019
164.79
167.89
164.57
167.38
3,380,538
+2.18(+1.32%)
Jan 14, 2019
167.47
167.90
165.09
165.19
4,023,723
-3.17(-1.89%)
Jan 11, 2019
168.43
168.73
166.22
168.37
4,025,814
-1.78(-1.05%)
Jan 10, 2019
168.21
170.85
167.45
170.15
3,618,730
+1.94(+1.15%)
Jan 09, 2019
169.88
170.33
167.59
168.21
3,383,923
-0.20(-0.12%)
Jan 08, 2019
167.22
168.84
165.11
168.41
3,803,414
+2.13(+1.28%)
Jan 07, 2019
163.50
167.36
162.86
166.28
3,595,184
+2.21(+1.35%)
Jan 04, 2019
160.73
164.97
160.21
164.07
4,995,221
+5.42(+3.42%)
Jan 03, 2019
161.31
163.01
158.38
158.65
4,778,891
-2.45(-1.52%)
Jan 02, 2019
161.62
162.19
158.62
161.10
3,582,897
-2.32(-1.42%)
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%)
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
.