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 (%)
Sep 30, 2020 220.50 226.06 218.99 224.34 3,995,066 +5.17(+2.36%)
Sep 29, 2020 218.51 219.83 216.68 219.17 2,275,417 +1.12(+0.51%)
Sep 28, 2020 218.62 219.82 216.06 218.05 2,508,340 +2.83(+1.32%)
Sep 25, 2020 211.41 215.53 209.91 215.22 2,986,006 +3.09(+1.46%)
Sep 24, 2020 213.74 214.21 209.88 212.13 2,069,972 -2.00(-0.94%)
Sep 23, 2020 218.29 219.99 213.15 214.13 2,384,174 -4.33(-1.98%)
Sep 22, 2020 213.21 219.16 212.64 218.46 2,460,697 +3.80(+1.77%)
Sep 21, 2020 218.06 218.06 210.25 214.66 3,110,373 -4.00(-1.83%)
Sep 18, 2020 219.51 220.53 213.92 218.66 6,845,486 -0.32(-0.15%)
Sep 17, 2020 214.96 220.42 214.51 218.98 3,173,419 +0.28(+0.13%)
Sep 16, 2020 221.86 221.86 218.02 218.69 2,634,346 -0.52(-0.24%)
Sep 15, 2020 219.52 222.36 218.99 219.22 2,542,101 +1.41(+0.65%)
Sep 14, 2020 216.12 218.76 215.60 217.80 2,363,890 +3.12(+1.46%)
Sep 11, 2020 213.34 216.69 212.79 214.68 2,151,846 +2.27(+1.07%)
Sep 10, 2020 215.87 217.26 210.87 212.41 2,409,268 -4.35(-2.01%)
Sep 09, 2020 214.17 218.46 213.45 216.76 2,542,600 +3.88(+1.82%)
Sep 08, 2020 217.34 218.01 211.42 212.89 3,805,260 -6.37(-2.91%)
Sep 04, 2020 221.84 222.68 215.88 219.26 3,297,103 +0.43(+0.20%)
Sep 03, 2020 228.87 229.55 217.45 218.83 3,554,266 -9.01(-3.96%)
Sep 02, 2020 221.75 228.44 221.75 227.84 3,250,902 +6.41(+2.89%)
Sep 01, 2020 220.72 222.47 219.51 221.43 3,250,638 -2.17(-0.97%)
Aug 31, 2020 223.26 226.01 220.76 223.60 4,592,390 +0.18(+0.08%)
Aug 28, 2020 223.67 224.32 218.72 223.43 14,544,732 +0.27(+0.12%)
Aug 27, 2020 222.65 226.77 221.03 223.15 4,450,491 +2.32(+1.05%)
Aug 26, 2020 219.20 221.89 216.93 220.83 3,539,358 +0.07(+0.03%)
Aug 25, 2020 214.40 220.64 212.55 220.76 7,240,603 +12.82(+6.17%)
Aug 24, 2020 209.84 210.47 206.16 207.93 1,767,005 -1.83(-0.87%)
Aug 21, 2020 210.86 210.86 207.88 209.76 2,220,274 -0.96(-0.46%)
Aug 20, 2020 211.96 212.45 209.46 210.72 1,328,628 -1.55(-0.73%)
Aug 19, 2020 212.74 215.14 210.52 212.28 2,153,182 -0.89(-0.42%)
Aug 18, 2020 214.95 215.64 211.86 213.17 1,273,101 -1.33(-0.62%)
Aug 17, 2020 212.03 216.03 212.03 214.50 1,923,183 +2.91(+1.38%)
Aug 14, 2020 211.15 211.90 210.62 211.59 1,387,699 +0.75(+0.36%)
Aug 13, 2020 211.58 212.86 210.09 210.84 1,554,285 -1.11(-0.52%)
Aug 12, 2020 205.78 213.06 205.78 211.94 2,652,299 +6.20(+3.01%)
Aug 11, 2020 208.84 209.47 205.49 205.74 2,619,172 -3.09(-1.48%)
Aug 10, 2020 210.66 211.02 207.11 208.83 1,748,596 -2.21(-1.05%)
Aug 07, 2020 213.57 213.61 209.18 211.04 1,542,294 -0.75(-0.36%)
Aug 06, 2020 211.18 212.36 209.65 211.79 1,991,327 +0.07(+0.03%)
Aug 05, 2020 213.86 215.18 211.14 211.72 1,980,352 -1.86(-0.87%)
Aug 04, 2020 215.67 215.84 211.61 213.58 2,180,792 -3.31(-1.52%)
Aug 03, 2020 214.69 218.34 214.41 216.89 2,114,339 +2.36(+1.10%)
Jul 31, 2020 215.37 215.78 209.90 214.53 3,227,378 -1.29(-0.60%)
Jul 30, 2020 216.05 217.29 214.99 215.82 2,244,162 -2.38(-1.09%)
Jul 29, 2020 219.55 221.70 215.47 218.19 3,748,483 -5.63(-2.51%)
Jul 28, 2020 223.11 226.57 222.51 223.82 2,584,047 +1.42(+0.64%)
Jul 27, 2020 216.84 223.67 216.60 222.40 2,458,663 +4.97(+2.29%)
Jul 24, 2020 220.31 220.81 215.26 217.43 2,495,293 -3.74(-1.69%)
Jul 23, 2020 227.57 227.97 220.61 221.17 2,887,367 -4.16(-1.84%)
Jul 22, 2020 227.79 227.97 224.29 225.32 1,822,651 -0.81(-0.36%)
Jul 21, 2020 226.76 228.00 225.59 226.14 2,077,580 -2.67(-1.17%)
Jul 20, 2020 228.04 230.44 226.50 228.80 1,708,027 +2.18(+0.96%)
Jul 17, 2020 225.08 227.93 223.38 226.62 2,332,316 +2.86(+1.28%)
Jul 16, 2020 221.01 223.84 219.14 223.76 1,746,049 +1.66(+0.75%)
Jul 15, 2020 223.21 223.21 219.88 222.10 1,881,932 +0.19(+0.09%)
Jul 14, 2020 212.85 222.53 210.85 221.91 2,700,464 +2.67(+1.22%)
Jul 13, 2020 219.05 223.96 218.57 219.24 2,883,306 +0.88(+0.40%)
Jul 10, 2020 219.77 220.58 216.63 218.36 1,512,527 -2.30(-1.04%)
Jul 09, 2020 219.42 222.56 218.19 220.66 1,983,998 +1.45(+0.66%)
Jul 08, 2020 221.97 222.69 218.54 219.20 2,273,801 -2.76(-1.24%)
Jul 07, 2020 222.36 227.01 221.03 221.97 2,698,335 -2.72(-1.21%)
Jul 06, 2020 228.00 232.33 222.62 224.68 3,946,552 -1.75(-0.77%)
Jul 02, 2020 221.72 229.25 221.72 226.43 3,807,093 +2.74(+1.22%)
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.