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

Amgen (NQ: AMGN )

262.75 -1.32 (-0.50%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Aug 30, 2019 180.81 182.53 178.99 180.49 3,029,808 +1.42(+0.79%)
Aug 29, 2019 180.82 181.55 177.59 179.07 2,764,484 -0.47(-0.26%)
Aug 28, 2019 177.80 181.81 177.65 179.54 4,379,905 +0.89(+0.50%)
Aug 27, 2019 178.69 180.78 177.59 178.65 3,922,882 +0.93(+0.53%)
Aug 26, 2019 173.55 178.57 172.74 177.72 4,629,372 +5.48(+3.18%)
Aug 23, 2019 175.71 176.16 171.31 172.24 3,948,702 -3.75(-2.13%)
Aug 22, 2019 177.59 178.53 174.76 175.99 3,095,220 -0.45(-0.26%)
Aug 21, 2019 176.88 177.68 176.13 176.44 2,028,793 +0.67(+0.38%)
Aug 20, 2019 178.14 178.33 175.59 175.78 3,133,287 -2.45(-1.37%)
Aug 19, 2019 175.83 178.66 173.99 178.22 3,438,528 +1.71(+0.97%)
Aug 16, 2019 174.62 177.76 173.35 176.51 3,472,495 +4.07(+2.36%)
Aug 15, 2019 173.03 173.90 171.85 172.44 3,589,036 +0.38(+0.22%)
Aug 14, 2019 175.47 177.71 171.93 172.06 5,240,323 -5.02(-2.83%)
Aug 13, 2019 174.76 182.04 174.39 177.07 6,573,649 +0.29(+0.17%)
Aug 12, 2019 170.01 179.36 169.45 176.78 12,337,687 +8.19(+4.86%)
Aug 09, 2019 159.06 171.82 157.06 168.59 9,797,643 +9.47(+5.95%)
Aug 08, 2019 157.62 159.29 157.25 159.13 2,850,500 +1.45(+0.92%)
Aug 07, 2019 157.25 158.19 154.30 157.68 3,851,703 -0.79(-0.50%)
Aug 06, 2019 155.58 158.59 154.66 158.47 3,693,357 +2.54(+1.63%)
Aug 05, 2019 159.43 159.75 155.08 155.92 4,725,862 -4.91(-3.06%)
Aug 02, 2019 159.79 161.39 158.94 160.84 3,452,979 +1.05(+0.66%)
Aug 01, 2019 160.13 162.76 158.19 159.79 4,056,344 -0.50(-0.31%)
Jul 31, 2019 154.63 161.51 152.83 160.29 8,330,895 +8.70(+5.74%)
Jul 30, 2019 150.27 151.82 149.71 151.59 2,331,206 +0.32(+0.21%)
Jul 29, 2019 150.57 152.19 150.20 151.27 2,311,019 +0.64(+0.42%)
Jul 26, 2019 149.71 150.78 148.72 150.63 3,574,155 +1.06(+0.71%)
Jul 25, 2019 151.01 151.63 149.28 149.57 2,497,720 -1.43(-0.94%)
Jul 24, 2019 151.22 151.84 150.24 151.00 2,209,378 -0.21(-0.14%)
Jul 23, 2019 151.57 151.86 150.79 151.21 2,423,268 +0.10(+0.07%)
Jul 22, 2019 152.77 153.61 150.96 151.10 2,976,184 -2.15(-1.40%)
Jul 19, 2019 155.21 155.99 153.08 153.25 3,477,075 -0.99(-0.64%)
Jul 18, 2019 152.17 155.00 151.89 154.24 2,763,895 +2.13(+1.40%)
Jul 17, 2019 153.04 154.16 152.07 152.11 2,264,303 -0.35(-0.23%)
Jul 16, 2019 151.49 152.72 151.12 152.46 2,630,870 +1.16(+0.77%)
Jul 15, 2019 150.25 152.44 150.00 151.30 3,791,067 +1.02(+0.68%)
Jul 12, 2019 152.76 152.99 149.64 150.28 5,225,216 -2.64(-1.72%)
Jul 11, 2019 155.37 155.49 151.16 152.92 4,216,058 -3.67(-2.34%)
Jul 10, 2019 156.50 157.46 155.52 156.59 2,066,923 +0.58(+0.37%)
Jul 09, 2019 155.68 156.59 155.07 156.00 2,646,685 -0.56(-0.36%)
Jul 08, 2019 158.64 158.94 155.08 156.56 3,143,883 -3.18(-1.99%)
Jul 05, 2019 161.02 162.26 159.14 159.74 2,590,898 -2.27(-1.40%)
Jul 03, 2019 161.15 162.72 160.82 162.01 2,249,605 +1.67(+1.04%)
Jul 02, 2019 159.81 160.37 158.24 160.34 2,090,952 +0.35(+0.22%)
Jul 01, 2019 160.55 160.91 159.02 159.99 2,422,147 +1.67(+1.06%)
Jun 28, 2019 158.22 159.88 157.78 158.31 4,368,722 +0.22(+0.14%)
Jun 27, 2019 157.51 159.31 157.24 158.09 2,553,765 +0.73(+0.46%)
Jun 26, 2019 158.68 158.88 156.99 157.36 2,473,100 -1.09(-0.69%)
Jun 25, 2019 158.59 160.46 157.36 158.45 2,636,098 -0.34(-0.21%)
Jun 24, 2019 159.85 160.65 158.67 158.78 3,431,913 -1.96(-1.22%)
Jun 21, 2019 157.98 160.76 157.13 160.74 8,087,683 +2.60(+1.65%)
Jun 20, 2019 158.74 159.18 156.45 158.14 3,236,464 +1.12(+0.72%)
Jun 19, 2019 155.91 157.31 155.19 157.01 2,789,588 +1.00(+0.64%)
Jun 18, 2019 154.01 157.06 153.88 156.02 3,638,214 +2.77(+1.80%)
Jun 17, 2019 151.23 153.39 150.68 153.25 2,229,761 +1.98(+1.31%)
Jun 14, 2019 152.03 152.83 150.81 151.27 1,887,708 -0.54(-0.36%)
Jun 13, 2019 151.05 152.44 150.54 151.81 1,950,827 +0.95(+0.63%)
Jun 12, 2019 150.60 151.79 149.62 150.85 2,198,614 +0.84(+0.56%)
Jun 11, 2019 151.43 152.19 149.65 150.01 2,693,312 -0.82(-0.55%)
Jun 10, 2019 151.16 151.34 149.52 150.84 2,434,484 +0.06(+0.04%)
Jun 07, 2019 150.88 151.20 148.86 150.78 2,411,987 +0.91(+0.61%)
Jun 06, 2019 150.15 151.25 149.56 149.87 2,789,907 -0.09(-0.06%)
Jun 05, 2019 150.92 151.00 148.70 149.95 3,034,439 -0.16(-0.10%)
Jun 04, 2019 149.51 150.65 146.53 150.11 5,300,069 +1.65(+1.11%)
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.