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, 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%)
Aug 03, 2020
214.75
218.40
214.47
216.95
2,113,766
+2.36(+1.10%)
Jul 31, 2020
215.43
215.84
209.96
214.59
3,226,504
-1.29(-0.60%)
Jul 30, 2020
216.10
217.35
215.05
215.88
2,243,553
-2.38(-1.09%)
Jul 29, 2020
219.61
221.76
215.53
218.25
3,747,467
-5.63(-2.52%)
Jul 28, 2020
223.17
226.63
222.57
223.88
2,583,346
+1.42(+0.64%)
Jul 27, 2020
216.89
223.74
216.66
222.46
2,457,996
+4.97(+2.29%)
Jul 24, 2020
220.37
220.87
215.31
217.49
2,494,617
-3.74(-1.69%)
Jul 23, 2020
227.63
228.03
220.66
221.23
2,886,584
-4.16(-1.84%)
Jul 22, 2020
227.85
228.03
224.35
225.38
1,822,157
-0.82(-0.36%)
Jul 21, 2020
226.82
228.06
225.65
226.20
2,077,017
-2.67(-1.16%)
Jul 20, 2020
228.10
230.51
226.56
228.87
1,707,564
+2.18(+0.96%)
Jul 17, 2020
225.14
227.99
223.44
226.68
2,331,684
+2.86(+1.28%)
Jul 16, 2020
221.07
223.90
219.19
223.82
1,745,576
+1.66(+0.75%)
Jul 15, 2020
223.27
223.27
219.94
222.16
1,881,421
+0.19(+0.09%)
Jul 14, 2020
212.91
222.59
210.91
221.97
2,699,732
+2.68(+1.22%)
Jul 13, 2020
219.11
224.02
218.63
219.30
2,882,525
+0.88(+0.40%)
Jul 10, 2020
219.83
220.64
216.69
218.42
1,512,117
-2.30(-1.04%)
Jul 09, 2020
219.48
222.62
218.25
220.72
1,983,460
+1.46(+0.66%)
Jul 08, 2020
222.03
222.75
218.60
219.26
2,273,184
-2.76(-1.24%)
Jul 07, 2020
222.42
227.08
221.09
222.03
2,697,603
-2.72(-1.21%)
Jul 06, 2020
228.06
232.39
222.68
224.74
3,945,482
-1.75(-0.77%)
Jul 02, 2020
221.78
229.31
221.78
226.49
3,806,061
+2.74(+1.22%)
Jul 01, 2020
206.56
224.73
203.98
223.75
7,497,522
+16.89(+8.17%)
Jun 30, 2020
204.62
208.14
203.29
206.86
2,952,096
+3.77(+1.86%)
Jun 29, 2020
204.70
205.35
201.70
203.09
2,209,935
-1.12(-0.55%)
Jun 26, 2020
206.43
207.74
203.32
204.21
4,119,727
-1.99(-0.97%)
Jun 25, 2020
203.04
206.49
202.05
206.20
2,371,920
+2.28(+1.12%)
Jun 24, 2020
206.29
207.86
202.95
203.92
2,249,881
-2.84(-1.37%)
Jun 23, 2020
205.99
209.76
204.73
206.76
2,474,975
+1.37(+0.67%)
Jun 22, 2020
207.25
208.43
204.41
205.40
2,664,623
-3.96(-1.89%)
Jun 19, 2020
204.69
209.68
202.87
209.35
6,065,230
+7.35(+3.64%)
Jun 18, 2020
198.97
203.02
197.93
202.00
2,816,105
+3.81(+1.92%)
Jun 17, 2020
200.44
200.68
196.92
198.19
3,136,764
-0.79(-0.40%)
Jun 16, 2020
195.43
200.74
195.25
198.98
2,943,811
+6.22(+3.23%)
Jun 15, 2020
189.28
193.83
187.57
192.76
2,818,280
+1.65(+0.86%)
Jun 12, 2020
193.91
195.01
187.86
191.11
2,766,780
-0.88(-0.46%)
Jun 11, 2020
200.02
201.53
191.78
191.99
4,447,447
-7.21(-3.62%)
Jun 10, 2020
198.81
201.27
197.79
199.19
3,250,988
+1.95(+0.99%)
Jun 09, 2020
198.21
200.24
196.96
197.25
2,740,534
-0.75(-0.38%)
Jun 08, 2020
195.82
198.43
194.49
197.99
2,588,844
+0.07(+0.04%)
Jun 05, 2020
192.69
198.17
191.37
197.92
4,235,684
+4.20(+2.17%)
Jun 04, 2020
193.63
195.98
192.26
193.72
2,728,228
-0.11(-0.05%)
Jun 03, 2020
196.01
196.71
191.42
193.83
4,172,927
-2.38(-1.22%)
Jun 02, 2020
198.04
198.53
195.21
196.21
3,647,326
-2.80(-1.41%)
Jun 01, 2020
200.75
202.19
197.96
199.01
2,071,346
-2.45(-1.21%)
May 29, 2020
197.34
202.22
194.76
201.46
4,847,167
+4.88(+2.49%)
May 28, 2020
198.44
198.76
194.92
196.57
2,954,288
-0.60(-0.30%)
May 27, 2020
194.99
197.45
190.72
197.17
3,343,114
+2.11(+1.08%)
May 26, 2020
199.56
200.27
194.47
195.06
2,732,383
-3.53(-1.78%)
May 22, 2020
196.61
198.89
196.12
198.59
2,661,540
+1.45(+0.73%)
May 21, 2020
200.06
200.18
196.46
197.14
2,710,882
-2.71(-1.36%)
May 20, 2020
201.08
201.83
197.90
199.85
4,235,360
+0.39(+0.19%)
May 19, 2020
204.04
204.73
199.24
199.47
4,372,981
-5.05(-2.47%)
May 18, 2020
213.70
214.34
203.29
204.52
6,421,081
-6.15(-2.92%)
May 15, 2020
205.61
210.87
205.14
210.67
3,547,580
+3.35(+1.62%)
May 14, 2020
205.55
208.18
203.68
207.32
3,814,217
+1.00(+0.49%)
May 13, 2020
204.91
212.51
204.91
206.31
2,631,638
-0.33(-0.16%)
May 12, 2020
211.41
213.00
206.51
206.65
2,571,983
-4.82(-2.28%)
May 11, 2020
203.04
212.12
202.55
211.46
2,483,748
+6.90(+3.37%)
May 08, 2020
204.68
205.36
201.76
204.56
1,761,231
+1.30(+0.64%)
May 07, 2020
206.38
207.30
202.19
203.27
2,813,756
-2.84(-1.38%)
May 06, 2020
206.73
208.80
205.32
206.11
2,273,499
+0.20(+0.10%)
May 05, 2020
201.48
207.32
199.64
205.91
2,267,713
+4.75(+2.36%)
May 04, 2020
202.49
202.91
198.71
201.16
2,336,978
-0.06(-0.03%)
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
.