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

Amgen (NQ: AMGN )

269.98 +0.60 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 265.72 271.68 265.72 269.98 2,436,961 +0.60(+0.22%)
Apr 25, 2024 273.45 274.35 267.24 269.38 1,793,818 -3.63(-1.33%)
Apr 24, 2024 270.63 274.86 269.64 273.01 2,467,094 -0.53(-0.19%)
Apr 23, 2024 272.14 274.48 271.05 273.54 2,493,283 +1.63(+0.60%)
Apr 22, 2024 269.84 273.14 269.84 271.91 2,165,550 +2.98(+1.11%)
Apr 19, 2024 264.63 269.38 260.68 268.93 3,380,332 +6.18(+2.35%)
Apr 18, 2024 265.64 265.92 262.58 262.75 2,082,707 -1.32(-0.50%)
Apr 17, 2024 267.54 268.77 263.38 264.07 2,175,075 -1.57(-0.59%)
Apr 16, 2024 266.83 267.51 263.81 265.64 2,017,576 +0.13(+0.05%)
Apr 15, 2024 269.93 270.93 264.35 265.51 1,740,146 -1.77(-0.66%)
Apr 12, 2024 268.77 269.30 266.17 267.28 2,140,135 -2.72(-1.01%)
Apr 11, 2024 270.22 273.00 268.44 270.00 2,169,982 +3.55(+1.33%)
Apr 10, 2024 267.96 268.38 264.63 266.45 1,949,618 -3.91(-1.45%)
Apr 09, 2024 270.19 271.29 268.57 270.36 1,792,596 +1.16(+0.43%)
Apr 08, 2024 269.48 270.21 267.56 269.20 1,830,825 -0.75(-0.28%)
Apr 05, 2024 265.90 273.07 265.08 269.95 2,293,985 +1.86(+0.69%)
Apr 04, 2024 276.05 276.73 267.75 268.09 2,450,895 -6.33(-2.31%)
Apr 03, 2024 275.69 276.47 273.68 274.42 1,668,920 -1.79(-0.65%)
Apr 02, 2024 283.34 283.91 276.04 276.21 2,220,497 -6.83(-2.41%)
Apr 01, 2024 282.11 283.83 279.00 283.04 1,868,340 -1.28(-0.45%)
Mar 28, 2024 287.86 284.77 284.21 284.32 2,289,921 -1.98(-0.69%)
Mar 27, 2024 284.22 286.82 282.55 286.30 2,256,118 +4.53(+1.61%)
Mar 26, 2024 282.15 284.50 280.70 281.77 3,343,151 +0.95(+0.34%)
Mar 25, 2024 276.43 281.33 275.41 280.82 2,954,352 +4.65(+1.68%)
Mar 22, 2024 277.39 278.29 275.10 276.17 2,303,250 -0.78(-0.28%)
Mar 21, 2024 274.63 277.92 274.39 276.95 2,489,585 +3.90(+1.43%)
Mar 20, 2024 271.21 273.08 269.24 273.05 2,564,509 +1.32(+0.49%)
Mar 19, 2024 270.18 273.16 269.51 271.73 3,079,523 +0.83(+0.31%)
Mar 18, 2024 270.00 273.58 269.21 270.90 3,608,346 +2.03(+0.76%)
Mar 15, 2024 272.09 275.18 268.17 268.87 8,795,787 -2.67(-0.98%)
Mar 14, 2024 276.84 277.23 270.45 271.54 2,370,002 -4.45(-1.61%)
Mar 13, 2024 278.18 278.56 275.21 275.99 1,640,851 -0.55(-0.20%)
Mar 12, 2024 276.85 278.15 274.14 276.54 1,738,856 +1.18(+0.43%)
Mar 11, 2024 274.51 278.19 272.99 275.36 1,851,051 +1.61(+0.59%)
Mar 08, 2024 272.81 276.56 272.01 273.75 2,251,117 +0.89(+0.33%)
Mar 07, 2024 276.30 276.81 269.58 272.86 4,065,964 -3.73(-1.35%)
Mar 06, 2024 275.38 278.97 274.55 276.59 2,239,123 -0.06(-0.02%)
Mar 05, 2024 279.62 279.75 275.02 276.65 3,062,986 -2.74(-0.98%)
Mar 04, 2024 283.26 285.89 277.65 279.39 2,470,258 -0.94(-0.34%)
Mar 01, 2024 276.50 281.93 274.88 280.33 3,772,931 +6.50(+2.37%)
Feb 29, 2024 278.52 279.82 273.43 273.83 5,948,620 -3.63(-1.31%)
Feb 28, 2024 278.99 280.43 277.09 277.46 3,048,067 -1.03(-0.37%)
Feb 27, 2024 279.10 281.22 277.09 278.49 3,356,600 -7.88(-2.75%)
Feb 26, 2024 288.28 289.87 285.43 286.37 2,448,591 -2.81(-0.97%)
Feb 23, 2024 286.52 292.24 286.01 289.18 2,462,557 +4.00(+1.40%)
Feb 22, 2024 282.48 285.72 281.30 285.18 2,992,749 +1.72(+0.61%)
Feb 21, 2024 284.84 285.78 280.80 283.46 1,934,294 -0.05(-0.02%)
Feb 20, 2024 283.85 285.30 280.55 283.51 3,401,986 -0.19(-0.07%)
Feb 16, 2024 287.71 287.71 283.27 283.70 3,596,800 -5.37(-1.86%)
Feb 15, 2024 287.88 290.35 285.60 289.07 2,901,458 +1.25(+0.43%)
Feb 14, 2024 287.63 288.61 285.31 287.82 2,636,668 -0.41(-0.14%)
Feb 13, 2024 292.32 293.23 284.67 288.23 3,638,052 -3.92(-1.34%)
Feb 12, 2024 287.72 292.31 286.62 292.15 3,323,798 +3.28(+1.14%)
Feb 09, 2024 292.56 292.71 287.46 288.86 3,367,178 -3.70(-1.27%)
Feb 08, 2024 294.70 295.69 286.54 292.56 5,991,961 -1.01(-0.34%)
Feb 07, 2024 313.06 313.06 292.99 293.57 8,474,183 -20.04(-6.39%)
Feb 06, 2024 322.88 324.42 312.31 313.62 5,811,436 -5.86(-1.83%)
Feb 05, 2024 321.02 327.16 315.25 319.47 3,590,017 -1.21(-0.38%)
Feb 02, 2024 321.13 323.25 318.26 320.68 2,606,148 -1.36(-0.42%)
Feb 01, 2024 312.06 322.30 311.26 322.04 3,913,071 +10.22(+3.28%)
Jan 31, 2024 313.55 314.18 310.19 311.82 3,482,808 -0.36(-0.11%)
Jan 30, 2024 310.11 312.48 308.11 312.18 2,656,868 +1.16(+0.37%)
Jan 29, 2024 309.02 311.19 307.49 311.02 2,466,101 +1.67(+0.54%)
Jan 26, 2024 308.16 309.60 307.46 309.35 2,051,676 +1.50(+0.49%)
Jan 25, 2024 306.32 307.91 303.33 307.85 2,020,062 +4.72(+1.56%)
Jan 24, 2024 307.52 310.03 302.87 303.13 1,969,509 -4.38(-1.42%)
Jan 23, 2024 307.13 308.88 306.70 307.51 1,791,417 -0.29(-0.09%)
Jan 22, 2024 306.31 309.74 304.22 307.79 2,620,261 +2.39(+0.78%)
Jan 19, 2024 302.37 306.69 298.77 305.40 2,586,577 +3.28(+1.08%)
Jan 18, 2024 299.91 303.27 297.23 302.13 2,375,460 +0.41(+0.13%)
Jan 17, 2024 300.11 302.27 298.76 301.72 2,227,662 +0.60(+0.20%)
Jan 16, 2024 304.13 305.57 298.84 301.13 2,011,331 -3.01(-0.99%)
Jan 12, 2024 302.87 304.57 301.05 304.13 1,580,166 +3.38(+1.12%)
Jan 11, 2024 301.08 302.24 297.67 300.75 2,153,813 -1.46(-0.48%)
Jan 10, 2024 304.78 305.25 301.91 302.21 2,228,155 -2.67(-0.88%)
Jan 09, 2024 305.63 307.57 303.57 304.88 2,623,512 -3.59(-1.16%)
Jan 08, 2024 299.13 308.64 298.01 308.47 3,492,770 +7.82(+2.60%)
Jan 05, 2024 299.86 301.18 297.44 300.65 1,896,875 -0.17(-0.06%)
Jan 04, 2024 299.16 302.72 296.27 300.82 3,384,267 +2.46(+0.82%)
Jan 03, 2024 297.72 300.90 294.74 298.36 2,793,121 +3.27(+1.11%)
Jan 02, 2024 285.05 298.31 285.05 295.08 3,401,235 +9.30(+3.25%)
Dec 29, 2023 285.63 286.25 284.17 285.79 1,780,841 -0.44(-0.15%)
Dec 28, 2023 285.65 286.80 285.40 286.22 1,237,984 +1.91(+0.67%)
Dec 27, 2023 282.29 285.06 281.15 284.31 1,881,050 +2.61(+0.93%)
Dec 26, 2023 281.92 282.51 279.49 281.70 1,340,784 -0.26(-0.09%)
Dec 22, 2023 277.83 283.46 277.83 281.96 1,828,427 +4.79(+1.73%)
Dec 21, 2023 274.40 277.65 274.26 277.16 1,864,806 +4.12(+1.51%)
Dec 20, 2023 275.68 276.64 272.88 273.05 2,581,183 -3.23(-1.17%)
Dec 19, 2023 276.53 278.39 274.45 276.28 2,503,266 +2.94(+1.07%)
Dec 18, 2023 274.85 274.95 272.22 273.34 2,245,031 +0.03(+0.01%)
Dec 15, 2023 274.13 277.10 271.20 273.31 8,800,519 -0.86(-0.32%)
Dec 14, 2023 279.14 280.54 271.95 274.18 2,958,166 -5.26(-1.88%)
Dec 13, 2023 272.03 279.66 271.19 279.44 2,385,785 +7.57(+2.78%)
Dec 12, 2023 274.98 275.10 271.14 271.87 2,576,869 +1.84(+0.68%)
Dec 11, 2023 269.85 273.76 268.32 270.03 2,860,017 +3.00(+1.12%)
Dec 08, 2023 269.07 269.86 266.74 267.03 2,628,608 -2.17(-0.81%)
Dec 07, 2023 268.40 271.29 264.56 269.21 2,097,602 +1.94(+0.73%)
Dec 06, 2023 269.31 269.85 267.04 267.26 1,779,741 -1.51(-0.56%)
Dec 05, 2023 269.76 269.89 266.39 268.77 1,868,082 -1.66(-0.61%)
Dec 04, 2023 268.78 271.31 268.00 270.43 2,375,784 +0.09(+0.03%)
Dec 01, 2023 267.87 270.48 265.54 270.34 2,321,919 +2.79(+1.04%)
Nov 30, 2023 265.63 268.46 265.27 267.55 2,707,364 +3.02(+1.14%)
Nov 29, 2023 262.69 266.03 261.46 264.53 2,020,244 +1.07(+0.41%)
Nov 28, 2023 262.31 264.53 261.61 263.46 1,767,082 +1.24(+0.47%)
Nov 27, 2023 263.37 263.51 259.63 262.22 1,860,810 -1.18(-0.45%)
Nov 24, 2023 263.06 264.04 262.83 263.40 938,082 +0.86(+0.33%)
Nov 22, 2023 262.74 264.40 260.23 262.54 1,662,010 +1.76(+0.67%)
Nov 21, 2023 263.28 263.98 258.50 260.78 2,657,247 -2.51(-0.95%)
Nov 20, 2023 260.55 264.63 259.42 263.29 2,231,206 -0.04(-0.01%)
Nov 17, 2023 267.32 267.32 262.55 263.33 2,663,591 -3.58(-1.34%)
Nov 16, 2023 270.50 272.31 265.79 266.91 2,384,713 -1.89(-0.70%)
Nov 15, 2023 266.09 270.35 265.83 268.80 2,839,145 +2.96(+1.11%)
Nov 14, 2023 265.05 268.72 264.20 265.83 2,092,382 +3.28(+1.25%)
Nov 13, 2023 261.56 263.08 259.44 262.56 1,604,268 -0.61(-0.23%)
Nov 10, 2023 262.51 263.79 258.44 263.17 2,103,300 +3.20(+1.23%)
Nov 09, 2023 267.91 269.00 259.61 259.97 2,301,338 -9.06(-3.37%)
Nov 08, 2023 268.20 270.51 266.55 269.02 1,947,018 +2.12(+0.79%)
Nov 07, 2023 268.74 269.75 265.20 266.91 2,566,354 -1.69(-0.63%)
Nov 06, 2023 266.57 270.69 266.55 268.60 2,811,641 +2.92(+1.10%)
Nov 03, 2023 264.36 266.36 261.38 265.68 2,549,473 +3.22(+1.23%)
Nov 02, 2023 259.22 263.94 258.39 262.46 2,508,643 +5.66(+2.20%)
Nov 01, 2023 252.30 257.14 251.14 256.80 2,549,170 +5.06(+2.01%)
Oct 31, 2023 251.92 253.43 245.83 251.74 4,961,768 -7.37(-2.85%)
Oct 30, 2023 260.89 262.22 258.43 259.11 3,020,430 +1.59(+0.62%)
Oct 27, 2023 264.78 265.19 256.13 257.52 2,920,193 -8.01(-3.02%)
Oct 26, 2023 267.29 269.20 264.97 265.53 2,305,215 -2.41(-0.90%)
Oct 25, 2023 270.83 272.40 267.87 267.94 2,338,184 -3.90(-1.43%)
Oct 24, 2023 267.87 272.77 266.93 271.84 2,288,466 +3.01(+1.12%)
Oct 23, 2023 275.78 275.78 268.47 268.83 2,471,782 -5.66(-2.06%)
Oct 20, 2023 276.25 276.70 271.48 274.49 2,493,687 -1.76(-0.64%)
Oct 19, 2023 277.72 278.82 273.79 276.25 2,576,286 -2.93(-1.05%)
Oct 18, 2023 278.91 280.83 276.63 279.19 2,832,954 -0.83(-0.30%)
Oct 17, 2023 280.77 282.89 278.12 280.01 2,908,207 -2.42(-0.86%)
Oct 16, 2023 280.09 283.35 279.91 282.43 2,498,154 +2.74(+0.98%)
Oct 13, 2023 283.24 283.99 275.66 279.70 3,527,925 -0.93(-0.33%)
Oct 12, 2023 279.58 283.39 279.20 280.62 3,100,213 +1.42(+0.51%)
Oct 11, 2023 270.60 279.93 269.90 279.20 4,594,364 +12.16(+4.55%)
Oct 10, 2023 266.69 267.87 263.96 267.05 1,837,108 -0.29(-0.11%)
Oct 09, 2023 266.84 268.38 264.42 267.33 2,320,216 +4.01(+1.52%)
Oct 06, 2023 259.07 264.43 258.17 263.32 2,887,498 +2.35(+0.90%)
Oct 05, 2023 262.06 263.77 258.47 260.97 2,929,133 -0.35(-0.14%)
Oct 04, 2023 258.04 262.02 256.87 261.33 2,566,196 +4.36(+1.70%)
Oct 03, 2023 259.95 261.90 255.65 256.96 2,841,972 -5.22(-1.99%)
Oct 02, 2023 263.56 264.33 260.28 262.18 1,942,424 -2.41(-0.91%)
Sep 29, 2023 266.80 266.80 263.08 264.60 2,153,872 -2.03(-0.76%)
Sep 28, 2023 263.64 267.17 262.41 266.62 2,468,344 +1.81(+0.68%)
Sep 27, 2023 267.52 269.37 262.63 264.81 2,368,647 -0.06(-0.02%)
Sep 26, 2023 262.55 265.70 261.55 264.87 2,404,983 +2.15(+0.82%)
Sep 25, 2023 263.39 263.13 262.17 262.72 1,731,978 -0.83(-0.31%)
Sep 22, 2023 263.52 265.32 262.39 263.55 1,923,955 -1.68(-0.63%)
Sep 21, 2023 267.85 268.26 263.55 265.24 2,475,509 -2.02(-0.76%)
Sep 20, 2023 260.89 268.84 259.88 267.25 3,632,062 +7.04(+2.71%)
Sep 19, 2023 259.06 261.65 258.37 260.21 1,552,432 +1.14(+0.44%)
Sep 18, 2023 259.30 261.11 257.87 259.07 1,797,993 +2.39(+0.93%)
Sep 15, 2023 259.67 259.84 255.79 256.68 6,258,162 -1.56(-0.60%)
Sep 14, 2023 254.89 259.06 254.53 258.24 3,120,883 +4.99(+1.97%)
Sep 13, 2023 255.32 256.19 253.04 253.24 2,216,845 -3.03(-1.18%)
Sep 12, 2023 258.61 258.94 253.86 256.28 1,598,497 -1.39(-0.54%)
Sep 11, 2023 254.21 258.74 253.42 257.66 2,168,799 +2.25(+0.88%)
Sep 08, 2023 251.79 256.31 251.02 255.41 2,487,669 +4.96(+1.98%)
Sep 07, 2023 246.66 250.75 246.52 250.45 2,263,257 +5.30(+2.16%)
Sep 06, 2023 250.50 250.50 244.53 245.15 2,019,955 -4.92(-1.97%)
Sep 05, 2023 252.73 253.40 249.99 250.07 1,791,380 -2.66(-1.05%)
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.