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
Biogen Idec
(NQ:
BIIB
)
225.43
-6.56 (-2.83%)
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 (%)
Mar 29, 2019
235.59
237.14
233.02
236.38
2,697,100
+3.56(+1.53%)
Mar 28, 2019
230.98
236.28
230.11
232.82
2,856,076
+2.87(+1.25%)
Mar 27, 2019
232.94
237.77
227.08
229.95
4,041,202
-2.96(-1.27%)
Mar 26, 2019
221.89
233.76
221.57
232.91
6,805,393
+12.65(+5.74%)
Mar 25, 2019
220.02
221.88
216.12
220.26
5,967,874
+3.55(+1.64%)
Mar 22, 2019
225.10
226.80
216.49
216.71
8,490,800
-10.17(-4.48%)
Mar 21, 2019
230.07
235.77
224.60
226.88
21,612,644
-93.71(-29.23%)
Mar 20, 2019
323.67
325.00
320.14
320.59
993,440
-3.17(-0.98%)
Mar 19, 2019
326.26
327.75
322.40
323.76
1,081,877
-1.88(-0.58%)
Mar 18, 2019
328.55
330.00
324.28
325.64
1,036,164
-4.23(-1.28%)
Mar 15, 2019
321.96
330.10
321.96
329.87
2,368,000
+8.35(+2.60%)
Mar 14, 2019
321.53
323.55
318.70
321.52
1,157,518
+0.96(+0.30%)
Mar 13, 2019
313.12
321.22
312.11
320.56
1,107,371
+7.84(+2.51%)
Mar 12, 2019
313.08
315.28
311.26
312.72
1,332,443
+1.26(+0.40%)
Mar 11, 2019
308.28
312.15
307.28
311.46
1,491,671
+3.53(+1.15%)
Mar 08, 2019
312.29
313.33
305.90
307.93
1,602,100
-7.36(-2.33%)
Mar 07, 2019
317.11
317.99
314.18
315.29
1,078,568
-2.68(-0.84%)
Mar 06, 2019
327.49
328.41
317.84
317.97
1,007,815
-8.90(-2.72%)
Mar 05, 2019
327.75
330.12
325.04
326.87
1,000,930
-0.39(-0.12%)
Mar 04, 2019
335.60
336.57
324.44
327.26
1,046,896
-6.84(-2.05%)
Mar 01, 2019
331.29
335.17
330.15
334.10
906,300
+6.09(+1.86%)
Feb 28, 2019
327.64
329.78
326.51
328.01
752,918
-0.88(-0.27%)
Feb 27, 2019
326.53
330.03
325.51
328.89
598,458
+1.27(+0.39%)
Feb 26, 2019
327.23
329.15
325.13
327.62
742,936
+0.14(+0.04%)
Feb 25, 2019
327.95
331.99
326.25
327.48
802,267
+2.15(+0.66%)
Feb 22, 2019
321.19
325.39
320.43
325.33
1,029,900
+4.16(+1.30%)
Feb 21, 2019
329.97
331.49
320.39
321.17
1,441,237
-13.99(-4.17%)
Feb 20, 2019
332.37
335.30
331.57
335.16
859,919
+2.16(+0.65%)
Feb 19, 2019
330.83
335.94
330.83
333.00
946,754
+0.13(+0.04%)
Feb 15, 2019
328.09
333.28
324.71
332.87
1,435,700
+8.16(+2.51%)
Feb 14, 2019
321.00
325.78
318.57
324.71
1,245,889
+3.17(+0.99%)
Feb 13, 2019
321.00
323.66
319.23
321.54
1,136,776
+2.11(+0.66%)
Feb 12, 2019
319.10
320.31
316.95
319.43
1,082,722
+2.56(+0.81%)
Feb 11, 2019
316.12
317.90
314.54
316.87
1,360,874
+1.75(+0.56%)
Feb 08, 2019
307.11
316.71
305.45
315.12
1,633,700
+6.39(+2.07%)
Feb 07, 2019
323.90
325.20
307.00
308.73
2,786,635
-24.51(-7.36%)
Feb 06, 2019
337.47
338.41
331.63
333.24
933,446
-3.75(-1.11%)
Feb 05, 2019
334.33
338.87
333.30
336.99
1,246,617
+2.92(+0.87%)
Feb 04, 2019
331.37
334.11
326.61
334.07
988,527
+3.16(+0.95%)
Feb 01, 2019
333.75
333.75
326.07
330.91
1,180,800
-2.87(-0.86%)
Jan 31, 2019
328.24
334.30
325.06
333.78
1,417,069
+5.92(+1.81%)
Jan 30, 2019
326.20
330.99
321.42
327.86
2,387,943
-6.62(-1.98%)
Jan 29, 2019
327.14
335.08
326.01
334.48
1,588,910
+4.47(+1.35%)
Jan 28, 2019
335.19
335.88
326.84
330.01
1,229,596
-6.76(-2.01%)
Jan 25, 2019
334.88
337.36
333.51
336.77
999,700
+3.90(+1.17%)
Jan 24, 2019
336.91
337.21
331.97
332.87
1,090,897
-4.35(-1.29%)
Jan 23, 2019
340.46
344.00
333.29
337.22
1,046,759
-1.74(-0.51%)
Jan 22, 2019
335.05
340.70
333.66
338.96
1,448,413
+1.54(+0.46%)
Jan 18, 2019
340.33
340.55
334.71
337.42
1,270,700
-0.92(-0.27%)
Jan 17, 2019
331.24
339.96
330.32
338.34
982,900
+6.31(+1.90%)
Jan 16, 2019
337.43
339.97
330.06
332.03
1,234,654
-5.51(-1.63%)
Jan 15, 2019
330.67
337.97
328.93
337.54
982,237
+7.12(+2.15%)
Jan 14, 2019
331.28
331.52
327.72
330.42
950,075
-2.79(-0.84%)
Jan 11, 2019
329.40
333.57
327.83
333.21
1,317,800
+2.02(+0.61%)
Jan 10, 2019
325.62
331.37
324.20
331.19
837,322
+4.56(+1.40%)
Jan 09, 2019
325.76
330.70
324.46
326.63
1,219,477
+2.19(+0.68%)
Jan 08, 2019
324.53
325.90
320.47
324.44
1,008,127
+2.04(+0.63%)
Jan 07, 2019
319.28
327.26
317.41
322.40
1,305,573
+4.07(+1.28%)
Jan 04, 2019
311.80
323.63
309.90
318.33
1,532,500
+11.33(+3.69%)
Jan 03, 2019
306.76
316.69
305.92
307.00
2,068,251
+2.31(+0.76%)
Jan 02, 2019
296.84
307.13
296.54
304.69
1,336,531
+3.77(+1.25%)
Dec 31, 2018
294.56
302.48
294.20
300.92
1,064,200
+7.40(+2.52%)
Dec 28, 2018
294.50
298.25
292.50
293.52
1,053,200
-0.89(-0.30%)
Dec 27, 2018
290.19
294.43
283.50
294.41
1,469,506
-0.76(-0.26%)
Dec 26, 2018
279.46
295.23
278.96
295.17
1,513,031
+16.67(+5.99%)
Dec 24, 2018
281.18
286.75
278.46
278.50
997,400
-2.10(-0.75%)
Dec 21, 2018
291.32
296.24
280.40
280.60
3,070,800
-11.73(-4.01%)
Dec 20, 2018
292.49
296.59
289.61
292.33
1,625,745
-0.36(-0.12%)
Dec 19, 2018
295.04
299.24
289.43
292.69
2,033,470
-2.06(-0.70%)
Dec 18, 2018
313.81
313.94
289.72
294.75
2,969,300
-18.35(-5.86%)
Dec 17, 2018
315.46
323.93
310.97
313.10
1,359,856
-1.45(-0.46%)
Dec 14, 2018
319.60
320.54
314.15
314.55
1,233,800
-5.59(-1.75%)
Dec 13, 2018
323.97
325.69
319.00
320.14
1,127,378
-2.47(-0.77%)
Dec 12, 2018
324.34
330.75
319.54
322.61
1,332,652
+2.82(+0.88%)
Dec 11, 2018
323.64
326.63
318.36
319.79
1,026,145
+0.35(+0.11%)
Dec 10, 2018
317.94
321.11
310.99
319.44
968,207
+2.71(+0.86%)
Dec 07, 2018
324.60
326.55
316.15
316.73
1,172,100
-9.97(-3.05%)
Dec 06, 2018
318.50
326.73
313.64
326.70
1,575,562
+3.97(+1.23%)
Dec 04, 2018
332.92
336.30
321.83
322.73
1,345,400
-9.46(-2.85%)
Dec 03, 2018
335.00
338.72
329.38
332.19
1,094,647
-1.53(-0.46%)
Nov 30, 2018
327.03
333.77
325.15
333.72
1,666,900
+7.11(+2.18%)
Nov 29, 2018
329.06
330.99
324.60
326.61
802,608
-5.63(-1.69%)
Nov 28, 2018
324.25
332.50
321.33
332.24
1,026,039
+8.43(+2.60%)
Nov 27, 2018
317.77
323.91
316.12
323.81
964,446
+4.31(+1.35%)
Nov 26, 2018
321.70
322.49
315.41
319.50
1,137,933
-0.58(-0.18%)
Nov 23, 2018
313.81
324.45
313.28
320.08
597,700
+4.52(+1.43%)
Nov 21, 2018
315.56
315.56
315.56
0
-3.92(-1.23%)
Nov 20, 2018
318.96
323.51
313.25
319.48
1,357,005
+0.48(+0.15%)
Nov 19, 2018
325.12
326.32
315.45
319.00
1,148,452
-5.05(-1.56%)
Nov 16, 2018
321.82
326.19
320.62
324.05
1,542,000
+2.33(+0.72%)
Nov 15, 2018
311.27
322.05
310.00
321.72
1,179,931
+8.17(+2.61%)
Nov 14, 2018
321.56
322.78
312.98
313.55
1,349,955
-5.53(-1.73%)
Nov 13, 2018
320.43
325.26
317.93
319.08
839,404
+0.18(+0.06%)
Nov 12, 2018
324.90
325.00
317.56
318.90
952,243
-6.30(-1.94%)
Nov 09, 2018
325.77
326.63
322.09
325.20
783,000
-0.84(-0.26%)
Nov 08, 2018
330.52
331.41
325.00
326.04
1,081,633
-5.47(-1.65%)
Nov 07, 2018
323.13
331.88
322.40
331.51
1,349,086
+11.23(+3.51%)
Nov 06, 2018
316.03
322.42
316.03
320.28
1,036,006
+3.13(+0.99%)
Nov 05, 2018
314.18
318.80
313.58
317.15
995,023
+4.45(+1.42%)
Nov 02, 2018
319.33
320.88
309.63
312.70
1,197,900
-2.63(-0.83%)
Nov 01, 2018
304.43
315.94
304.27
315.33
1,331,061
+11.06(+3.63%)
Oct 31, 2018
308.67
310.67
303.27
304.27
1,327,882
-2.01(-0.66%)
Oct 30, 2018
301.92
306.69
298.34
306.28
1,482,521
+5.32(+1.77%)
Oct 29, 2018
304.41
308.49
294.72
300.96
1,567,462
+0.79(+0.26%)
Oct 26, 2018
292.85
304.90
291.00
300.17
2,174,300
+1.70(+0.57%)
Oct 25, 2018
294.61
302.34
288.34
298.47
2,979,343
-3.58(-1.19%)
Oct 24, 2018
315.94
319.69
301.09
302.05
2,742,067
-14.10(-4.46%)
Oct 23, 2018
315.00
326.50
311.00
316.15
2,414,468
+0.61(+0.19%)
Oct 22, 2018
322.30
323.85
314.16
315.54
1,736,037
-4.87(-1.52%)
Oct 19, 2018
323.06
327.12
318.52
320.41
1,884,900
-9.74(-2.95%)
Oct 18, 2018
337.79
337.79
328.00
330.15
1,002,501
-8.08(-2.39%)
Oct 17, 2018
337.89
342.26
334.68
338.23
939,775
-0.38(-0.11%)
Oct 16, 2018
330.89
339.12
328.77
338.61
1,150,970
+10.20(+3.11%)
Oct 15, 2018
329.97
332.07
327.38
328.41
921,006
-2.53(-0.76%)
Oct 12, 2018
331.62
333.30
326.14
330.94
1,264,800
+3.67(+1.12%)
Oct 11, 2018
338.23
340.85
324.46
327.27
1,395,669
-10.26(-3.04%)
Oct 10, 2018
342.64
346.72
337.53
337.53
1,420,193
-7.04(-2.04%)
Oct 09, 2018
342.74
346.42
341.15
344.57
778,874
+1.54(+0.45%)
Oct 08, 2018
340.67
345.56
338.22
343.03
852,443
+0.95(+0.28%)
Oct 05, 2018
344.29
347.78
336.20
342.08
989,100
-1.02(-0.30%)
Oct 04, 2018
350.78
351.98
340.65
343.10
1,078,988
-9.65(-2.74%)
Oct 03, 2018
345.66
353.81
344.79
352.75
1,119,412
+7.34(+2.13%)
Oct 02, 2018
353.14
353.99
344.40
345.41
1,340,071
-7.15(-2.03%)
Oct 01, 2018
355.30
358.41
350.57
352.56
975,290
-0.75(-0.21%)
Sep 28, 2018
355.00
357.00
352.43
353.31
1,542,900
-2.29(-0.64%)
Sep 27, 2018
351.39
357.50
350.42
355.60
1,219,539
+6.23(+1.78%)
Sep 26, 2018
342.20
353.21
341.73
349.37
1,595,622
+7.72(+2.26%)
Sep 25, 2018
347.04
347.49
341.46
341.65
1,232,321
-5.37(-1.55%)
Sep 24, 2018
342.99
347.76
341.86
347.02
1,016,339
+1.61(+0.47%)
Sep 21, 2018
343.10
345.41
338.52
345.41
3,874,400
+4.17(+1.22%)
Sep 20, 2018
339.97
342.64
337.80
341.24
1,084,974
+2.33(+0.69%)
Sep 19, 2018
337.85
339.98
334.87
338.91
844,809
+2.02(+0.60%)
Sep 18, 2018
333.46
338.48
332.48
336.89
1,243,594
+2.49(+0.74%)
Sep 17, 2018
338.56
338.56
333.50
334.40
944,135
-4.28(-1.26%)
Sep 14, 2018
341.32
342.06
337.37
338.68
881,900
-1.90(-0.56%)
Sep 13, 2018
341.05
342.41
337.83
340.58
858,879
+0.55(+0.16%)
Sep 12, 2018
337.96
340.43
333.03
340.03
869,382
+2.33(+0.69%)
Sep 11, 2018
340.66
341.48
337.09
337.70
906,700
-2.55(-0.75%)
Sep 10, 2018
342.69
342.85
337.53
340.25
1,105,454
+0.60(+0.18%)
Sep 07, 2018
340.00
341.69
336.27
339.65
997,600
-1.69(-0.50%)
Sep 06, 2018
345.44
346.99
339.61
341.34
833,849
-5.26(-1.52%)
Sep 05, 2018
344.37
349.43
342.75
346.60
1,038,955
-0.12(-0.03%)
Sep 04, 2018
353.85
355.00
341.61
346.72
1,296,826
-6.77(-1.92%)
Aug 31, 2018
353.49
353.49
353.49
0
+0.75(+0.21%)
Aug 30, 2018
350.15
355.94
348.37
352.74
875,886
+2.75(+0.79%)
Aug 29, 2018
347.16
352.02
346.16
349.99
1,291,268
+4.46(+1.29%)
Aug 28, 2018
344.42
348.00
341.87
345.53
1,126,194
+2.83(+0.83%)
Aug 27, 2018
343.30
343.32
340.42
342.70
704,648
+0.37(+0.11%)
Aug 24, 2018
343.03
343.03
339.77
342.33
619,900
+0.44(+0.13%)
Aug 23, 2018
344.97
344.97
339.24
341.89
749,995
-3.09(-0.90%)
Aug 22, 2018
342.65
346.46
342.00
344.98
597,498
+1.70(+0.50%)
Aug 21, 2018
345.70
346.39
343.00
343.28
625,216
-0.83(-0.24%)
Aug 20, 2018
347.56
347.56
341.79
344.11
817,658
-1.11(-0.32%)
Aug 17, 2018
341.00
346.83
339.13
345.22
917,300
+2.29(+0.67%)
Aug 16, 2018
342.08
345.33
340.46
342.93
882,496
+2.21(+0.65%)
Aug 15, 2018
341.00
343.92
337.31
340.72
953,234
-2.91(-0.85%)
Aug 14, 2018
342.26
347.76
341.59
343.63
883,369
+2.84(+0.83%)
Aug 13, 2018
343.79
344.37
339.22
340.79
1,077,694
-2.21(-0.64%)
Aug 10, 2018
344.93
347.40
340.33
343.00
1,359,100
-3.90(-1.12%)
Aug 09, 2018
350.88
352.25
345.78
346.90
1,322,317
-3.19(-0.91%)
Aug 08, 2018
348.05
352.33
347.97
350.09
969,162
-0.01(-0.00%)
Aug 07, 2018
345.64
352.46
344.00
350.10
1,614,928
+8.93(+2.62%)
Aug 06, 2018
343.04
344.22
340.33
341.17
1,034,185
-3.04(-0.88%)
Aug 03, 2018
350.10
350.57
342.27
344.21
1,164,400
-3.72(-1.07%)
Aug 02, 2018
342.22
350.00
340.81
347.93
1,414,551
+3.87(+1.12%)
Aug 01, 2018
335.84
344.74
334.38
344.06
1,688,446
+9.69(+2.90%)
Jul 31, 2018
332.17
338.74
330.89
334.37
2,052,594
+2.91(+0.88%)
Jul 30, 2018
340.52
341.37
330.96
331.46
2,408,421
-8.94(-2.63%)
Jul 27, 2018
346.20
346.47
339.11
340.40
2,426,100
-4.34(-1.26%)
Jul 26, 2018
340.50
353.41
337.00
344.74
4,923,460
-39.09(-10.18%)
Jul 25, 2018
374.10
388.67
372.94
383.83
4,718,219
+10.99(+2.95%)
Jul 24, 2018
380.00
380.00
366.01
372.84
4,191,536
+14.71(+4.11%)
Jul 23, 2018
358.71
362.22
355.88
358.13
1,884,058
-0.58(-0.16%)
Jul 20, 2018
360.50
356.53
358.71
1,684,530
+0.60(+0.17%)
Jul 19, 2018
356.20
360.27
356.04
358.11
1,649,642
-0.40(-0.11%)
Jul 18, 2018
353.81
358.75
350.28
358.51
1,399,402
+3.53(+0.99%)
Jul 17, 2018
352.20
356.02
351.52
354.98
1,486,429
+1.95(+0.55%)
Jul 16, 2018
348.80
353.20
346.10
353.03
1,460,137
+4.55(+1.31%)
Jul 13, 2018
351.67
348.48
1,169,694
+0.82(+0.24%)
Jul 12, 2018
347.03
348.07
343.55
347.66
1,304,643
+3.56(+1.03%)
Jul 11, 2018
346.20
340.00
344.10
1,786,415
-0.72(-0.21%)
Jul 10, 2018
347.54
347.90
339.15
344.82
3,422,965
-9.18(-2.59%)
Jul 09, 2018
357.93
360.35
347.51
354.00
3,872,153
-3.48(-0.97%)
Jul 06, 2018
347.05
367.89
340.55
357.48
12,857,032
+58.67(+19.63%)
Jul 05, 2018
295.77
299.73
294.78
298.81
732,167
+5.30(+1.81%)
Jul 03, 2018
293.51
293.51
293.51
0
-2.26(-0.76%)
Jul 02, 2018
290.30
296.12
288.13
295.77
1,116,427
+5.53(+1.91%)
Jun 29, 2018
290.08
292.68
287.81
290.24
1,394,288
+1.49(+0.52%)
Jun 28, 2018
289.32
290.33
285.32
288.75
1,405,921
+0.82(+0.28%)
Jun 27, 2018
292.20
293.48
287.81
287.93
1,116,194
-3.99(-1.37%)
Jun 26, 2018
291.68
293.57
289.48
291.92
943,310
-0.27(-0.09%)
Jun 25, 2018
295.92
297.15
289.20
292.19
1,685,501
-3.85(-1.30%)
Jun 22, 2018
298.00
298.38
295.66
296.04
1,334,603
-1.30(-0.44%)
Jun 21, 2018
296.21
298.05
294.63
297.34
1,206,670
+0.48(+0.16%)
Jun 20, 2018
293.10
298.44
292.69
296.86
1,271,513
+4.82(+1.65%)
Jun 19, 2018
286.14
296.01
286.04
292.04
1,706,165
+2.92(+1.01%)
Jun 18, 2018
294.05
294.97
283.24
289.12
3,408,407
-15.91(-5.22%)
Jun 15, 2018
305.68
303.42
305.03
1,882,377
-0.65(-0.21%)
Jun 14, 2018
307.47
309.60
304.67
305.68
1,344,554
-1.23(-0.40%)
Jun 13, 2018
306.47
310.91
305.58
306.91
1,180,280
+0.72(+0.24%)
Jun 12, 2018
306.26
308.88
304.27
306.19
1,085,051
-0.49(-0.16%)
Jun 11, 2018
302.76
308.98
302.74
306.68
1,178,919
+3.39(+1.12%)
Jun 08, 2018
304.68
304.99
300.36
303.29
1,519,784
-2.08(-0.68%)
Jun 07, 2018
304.33
307.91
303.06
305.37
1,339,278
+1.62(+0.53%)
Jun 06, 2018
299.15
303.94
298.88
303.75
1,371,150
+5.11(+1.71%)
Jun 05, 2018
299.39
301.70
295.76
298.64
1,206,336
-0.27(-0.09%)
Jun 04, 2018
297.04
301.50
296.12
298.91
1,028,003
+1.82(+0.61%)
Jun 01, 2018
294.94
298.36
293.02
297.09
1,238,779
+3.13(+1.06%)
May 31, 2018
298.07
301.22
291.82
293.96
2,080,949
-0.44(-0.15%)
May 30, 2018
288.49
297.50
287.96
294.40
1,987,450
+7.31(+2.55%)
May 29, 2018
283.62
289.89
282.10
287.09
1,562,514
+0.88(+0.31%)
May 25, 2018
286.21
286.21
286.21
0
+1.80(+0.63%)
May 24, 2018
283.44
285.47
281.80
284.41
1,148,187
+0.66(+0.23%)
May 23, 2018
277.14
284.00
276.65
283.75
1,398,191
+4.06(+1.45%)
May 22, 2018
278.21
281.04
278.01
279.69
1,320,207
+2.02(+0.73%)
May 21, 2018
281.36
282.10
276.42
277.67
1,628,055
-2.73(-0.97%)
May 18, 2018
281.01
282.73
280.02
280.40
1,639,651
-0.17(-0.06%)
May 17, 2018
280.26
281.62
277.26
280.57
1,830,683
-0.94(-0.33%)
May 16, 2018
277.33
283.55
276.94
281.51
1,515,727
+5.45(+1.97%)
May 15, 2018
280.16
281.73
275.00
276.06
1,729,040
-6.28(-2.22%)
May 14, 2018
282.34
285.52
281.02
282.34
2,027,120
-0.05(-0.02%)
May 11, 2018
274.36
283.59
274.36
282.39
1,908,861
+8.39(+3.06%)
May 10, 2018
272.65
276.26
272.10
274.00
1,416,613
-0.03(-0.01%)
May 09, 2018
269.75
275.72
269.07
274.03
1,377,302
+4.30(+1.59%)
May 08, 2018
271.11
271.45
267.89
269.73
1,303,181
+0.03(+0.01%)
May 07, 2018
271.15
273.78
269.02
269.70
1,297,221
-0.64(-0.24%)
May 04, 2018
264.99
272.58
264.99
270.34
1,937,784
+3.90(+1.46%)
May 03, 2018
272.84
275.04
264.51
266.44
1,998,854
-7.69(-2.81%)
May 02, 2018
273.00
277.57
264.14
274.13
3,616,620
-0.48(-0.17%)
May 01, 2018
274.89
279.72
271.69
274.61
1,910,212
+1.01(+0.37%)
Apr 30, 2018
277.58
280.31
273.45
273.60
2,083,267
-3.20(-1.16%)
Apr 27, 2018
275.60
279.44
274.01
276.80
1,955,650
+2.94(+1.07%)
Apr 26, 2018
271.10
277.43
270.52
273.86
2,084,775
+4.41(+1.64%)
Apr 25, 2018
262.70
274.40
262.27
269.45
2,765,717
+7.30(+2.78%)
Apr 24, 2018
253.71
266.73
249.17
262.15
3,619,822
+2.85(+1.10%)
Apr 23, 2018
263.14
264.48
258.00
259.30
1,921,298
-3.72(-1.41%)
Apr 20, 2018
266.03
267.66
261.20
263.02
1,584,509
-3.00(-1.13%)
Apr 19, 2018
267.69
271.05
264.82
266.02
910,617
-2.01(-0.75%)
Apr 18, 2018
265.50
270.74
265.50
268.03
1,382,226
+3.28(+1.24%)
Apr 17, 2018
265.77
268.76
263.78
264.75
1,863,024
+1.64(+0.62%)
Apr 16, 2018
267.44
269.26
262.20
263.11
1,323,297
-2.28(-0.86%)
Apr 13, 2018
269.27
269.49
264.15
265.39
1,197,053
-2.05(-0.77%)
Apr 12, 2018
268.67
270.18
266.27
267.44
1,238,306
+1.45(+0.55%)
Apr 11, 2018
263.36
269.95
262.00
265.99
1,771,458
+0.90(+0.34%)
Apr 10, 2018
261.51
267.58
259.44
265.09
1,994,297
+7.57(+2.94%)
Apr 09, 2018
258.29
264.46
254.33
257.52
2,235,518
-0.13(-0.05%)
Apr 06, 2018
263.51
266.16
256.77
257.65
1,954,005
-7.33(-2.77%)
Apr 05, 2018
271.83
272.99
263.84
264.98
1,558,406
-7.42(-2.72%)
Apr 04, 2018
263.63
273.31
263.62
272.40
1,603,149
+5.92(+2.22%)
Apr 03, 2018
267.97
270.82
262.49
266.48
1,456,552
-0.41(-0.15%)
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
.