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 (%)
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%)
Sep 01, 2023 254.67 255.02 252.13 252.73 1,371,487 +0.37(+0.14%)
Aug 31, 2023 254.22 254.99 252.32 252.37 2,097,685 -1.52(-0.60%)
Aug 30, 2023 255.97 256.82 252.97 253.88 1,721,064 -1.73(-0.68%)
Aug 29, 2023 253.37 255.82 252.84 255.62 2,251,483 +3.04(+1.20%)
Aug 28, 2023 252.98 254.12 251.19 252.57 1,687,468 +0.17(+0.07%)
Aug 25, 2023 253.12 253.75 250.86 252.41 1,933,378 -0.24(-0.09%)
Aug 24, 2023 252.75 256.16 252.20 252.64 1,918,822 -0.73(-0.29%)
Aug 23, 2023 255.48 255.82 252.01 253.37 2,291,816 -0.26(-0.10%)
Aug 22, 2023 256.21 256.36 253.36 253.63 1,747,430 -3.03(-1.18%)
Aug 21, 2023 257.53 258.40 255.00 256.66 2,360,860 -1.10(-0.43%)
Aug 18, 2023 258.54 258.91 257.02 257.76 2,858,791 -2.00(-0.77%)
Aug 17, 2023 259.78 262.45 259.19 259.76 2,291,553 +0.95(+0.37%)
Aug 16, 2023 260.10 261.96 258.39 258.82 2,297,583 -0.97(-0.37%)
Aug 15, 2023 255.20 260.39 253.87 259.78 2,847,501 +4.92(+1.93%)
Aug 14, 2023 256.08 257.30 253.77 254.86 2,013,297 -1.50(-0.59%)
Aug 11, 2023 255.57 257.93 254.72 256.37 1,598,050 +0.44(+0.17%)
Aug 10, 2023 255.42 258.58 254.36 255.93 1,965,222 +2.68(+1.06%)
Aug 09, 2023 253.84 257.60 253.05 253.25 2,486,085 -1.45(-0.57%)
Aug 08, 2023 251.49 257.62 250.50 254.69 5,448,968 +7.68(+3.11%)
Aug 07, 2023 238.53 247.88 237.76 247.02 4,174,446 +9.43(+3.97%)
Aug 04, 2023 232.34 240.65 231.45 237.59 5,305,549 +12.29(+5.45%)
Aug 03, 2023 225.39 225.69 222.87 225.30 2,377,953 +0.28(+0.13%)
Aug 02, 2023 227.27 227.57 223.35 225.02 2,655,795 -1.67(-0.74%)
Aug 01, 2023 229.43 229.87 225.19 226.69 1,888,025 -1.98(-0.87%)
Jul 31, 2023 230.94 230.94 227.56 228.67 2,894,382 -2.17(-0.94%)
Jul 28, 2023 231.28 232.60 229.59 230.84 1,934,835 +0.31(+0.14%)
Jul 27, 2023 228.99 232.90 228.82 230.52 2,498,126 +0.82(+0.36%)
Jul 26, 2023 228.47 230.22 226.99 229.70 1,614,631 -0.10(-0.04%)
Jul 25, 2023 228.87 231.03 228.79 229.80 1,357,101 -0.11(-0.05%)
Jul 24, 2023 229.50 230.60 228.44 229.91 1,813,784 +0.59(+0.26%)
Jul 21, 2023 228.30 230.85 227.33 229.32 9,757,013 +1.55(+0.68%)
Jul 20, 2023 228.34 232.90 227.46 227.77 3,830,990 +1.15(+0.51%)
Jul 19, 2023 227.53 229.05 226.56 226.62 2,096,021 -0.51(-0.22%)
Jul 18, 2023 222.46 228.59 222.08 227.13 2,684,167 +4.62(+2.08%)
Jul 17, 2023 221.56 223.25 219.08 222.51 2,098,333 +0.40(+0.18%)
Jul 14, 2023 222.51 223.31 220.67 222.11 2,093,683 -0.22(-0.10%)
Jul 13, 2023 220.56 222.78 219.73 222.33 1,846,875 +1.93(+0.88%)
Jul 12, 2023 219.90 222.00 218.84 220.40 2,682,387 +1.78(+0.81%)
Jul 11, 2023 218.59 220.30 217.07 218.62 2,092,490 -0.85(-0.39%)
Jul 10, 2023 214.03 219.63 213.49 219.47 2,561,554 +5.94(+2.78%)
Jul 07, 2023 216.67 216.96 213.33 213.53 2,909,769 -4.23(-1.94%)
Jul 06, 2023 219.66 220.70 216.51 217.76 2,516,936 -2.83(-1.28%)
Jul 05, 2023 219.40 222.00 217.20 220.59 2,498,942 +0.85(+0.39%)
Jul 03, 2023 216.03 220.29 214.69 219.74 1,514,635 +2.92(+1.35%)
Jun 30, 2023 216.80 217.89 215.84 216.82 2,911,518 +0.84(+0.39%)
Jun 29, 2023 214.48 216.47 213.76 215.98 1,904,857 -0.15(-0.07%)
Jun 28, 2023 217.04 217.14 213.53 216.13 2,317,587 -1.27(-0.58%)
Jun 27, 2023 218.91 219.38 215.95 217.40 2,770,596 -2.07(-0.94%)
Jun 26, 2023 221.49 221.49 214.97 219.47 2,626,604 -2.32(-1.05%)
Jun 23, 2023 224.49 225.14 221.11 221.79 4,253,261 -2.49(-1.11%)
Jun 22, 2023 221.99 224.50 221.45 224.28 1,645,891 +2.56(+1.15%)
Jun 21, 2023 222.84 224.62 220.31 221.72 2,337,447 -1.51(-0.68%)
Jun 20, 2023 223.67 225.43 221.87 223.24 2,552,459 -1.04(-0.47%)
Jun 16, 2023 224.66 226.52 222.42 224.28 6,927,269 +1.19(+0.53%)
Jun 15, 2023 217.79 223.49 217.75 223.09 2,697,121 -3.95(-1.74%)
May 08, 2023 227.74 228.13 224.71 227.05 1,723,415 -1.85(-0.81%)
May 05, 2023 225.15 229.39 224.58 228.90 2,900,395 +4.49(+2.00%)
May 04, 2023 222.88 224.54 221.75 224.41 2,302,583 +2.50(+1.12%)
May 03, 2023 228.35 228.67 221.59 221.91 3,098,026 -6.45(-2.82%)
May 02, 2023 230.40 231.29 227.79 228.35 2,197,835 -2.83(-1.23%)
May 01, 2023 232.28 233.51 230.41 231.19 1,984,570 -0.81(-0.35%)
Apr 28, 2023 229.18 232.35 225.64 232.00 2,855,760 -0.58(-0.25%)
Apr 27, 2023 231.52 232.94 227.80 232.58 2,618,288 +1.49(+0.65%)
Apr 26, 2023 234.27 235.69 230.88 231.09 2,144,764 -5.88(-2.48%)
Apr 25, 2023 237.21 238.57 236.43 236.97 1,561,182 +0.41(+0.17%)
Apr 24, 2023 235.35 237.45 234.51 236.56 1,273,231 +0.57(+0.24%)
Apr 21, 2023 235.60 236.05 234.82 235.99 1,778,858 +0.39(+0.16%)
Apr 20, 2023 238.18 238.45 235.21 235.60 1,747,691 -2.66(-1.12%)
Apr 19, 2023 237.33 238.80 236.49 238.26 1,288,099 +0.12(+0.05%)
Apr 18, 2023 240.35 240.97 236.75 238.15 1,693,426 -1.92(-0.80%)
Apr 17, 2023 242.79 243.38 239.59 240.06 1,844,330 -1.88(-0.78%)
Apr 14, 2023 242.53 243.63 240.93 241.94 1,928,492 -1.38(-0.57%)
Apr 13, 2023 240.58 243.77 240.26 243.32 2,088,363 +1.88(+0.78%)
Apr 12, 2023 244.35 244.55 240.85 241.45 2,344,585 -1.87(-0.77%)
Apr 11, 2023 243.31 244.91 242.88 243.31 1,315,214 +0.51(+0.21%)
Apr 10, 2023 248.16 248.16 241.98 242.80 1,648,795 -2.34(-0.96%)
Apr 06, 2023 246.15 247.19 244.77 245.14 2,116,253 -0.05(-0.02%)
Apr 05, 2023 240.55 245.52 240.21 245.19 2,550,271 +5.65(+2.36%)
Apr 04, 2023 236.63 240.10 235.93 239.54 3,041,046 +2.99(+1.26%)
Apr 03, 2023 234.19 236.85 233.57 236.55 2,561,388 +2.60(+1.11%)
Mar 31, 2023 233.64 234.58 231.43 233.95 2,854,668 +0.24(+0.10%)
Mar 30, 2023 234.70 234.97 232.36 233.71 2,663,086 +0.46(+0.20%)
Mar 29, 2023 231.97 233.79 230.64 233.25 2,834,921 +2.47(+1.07%)
Mar 28, 2023 229.35 230.98 229.26 230.78 1,950,793 +1.66(+0.73%)
Mar 27, 2023 231.88 232.21 227.48 229.12 2,200,015 -1.23(-0.53%)
Mar 24, 2023 226.66 230.81 225.49 230.35 2,632,653 +4.77(+2.12%)
Mar 23, 2023 222.62 226.54 222.47 225.58 2,248,200 +3.16(+1.42%)
Mar 22, 2023 225.91 226.40 222.18 222.41 1,782,616 -3.02(-1.34%)
Mar 21, 2023 227.14 227.69 223.58 225.43 2,199,656 -1.71(-0.75%)
Mar 20, 2023 223.14 227.57 222.71 227.14 2,088,204 +4.77(+2.15%)
Mar 17, 2023 226.03 226.26 221.14 222.37 8,077,850 -4.63(-2.04%)
Mar 16, 2023 226.20 227.09 222.63 227.00 2,403,620 -0.32(-0.14%)
Mar 15, 2023 222.96 225.48 221.17 227.32 3,195,418 +4.18(+1.87%)
Mar 14, 2023 225.93 225.93 222.01 223.14 3,334,751 -2.52(-1.11%)
Mar 13, 2023 223.72 229.61 223.06 225.65 3,250,716 +5.14(+2.33%)
Mar 10, 2023 219.45 222.85 218.35 220.51 2,750,663 +2.01(+0.92%)
Mar 09, 2023 222.08 222.41 218.12 218.50 1,794,796 -2.55(-1.16%)
Mar 08, 2023 222.73 224.32 220.03 221.06 1,903,675 -0.28(-0.13%)
Mar 07, 2023 227.52 227.61 220.98 221.34 2,439,991 -6.18(-2.72%)
Mar 06, 2023 227.41 228.03 226.10 227.52 2,677,370 +0.29(+0.13%)
Mar 03, 2023 227.41 228.28 226.06 227.23 2,288,458 +0.07(+0.03%)
Mar 02, 2023 228.50 228.74 226.35 227.16 1,848,790 -1.40(-0.61%)
Mar 01, 2023 222.94 228.81 222.71 228.57 2,522,065 +4.38(+1.96%)
Feb 28, 2023 226.09 226.90 224.12 224.18 2,702,934 -2.70(-1.19%)
Feb 27, 2023 227.63 227.63 225.37 226.88 1,780,456 +0.77(+0.34%)
Feb 24, 2023 229.19 229.41 225.59 226.12 1,915,924 -3.83(-1.67%)
Feb 23, 2023 229.06 230.18 227.17 229.95 2,285,366 +1.41(+0.62%)
Feb 22, 2023 232.54 233.21 228.14 228.54 2,260,586 -2.01(-0.87%)
Feb 21, 2023 233.02 234.11 230.51 230.55 2,608,536 -2.22(-0.95%)
Feb 17, 2023 227.74 233.92 226.17 232.77 3,077,440 +6.11(+2.69%)
Feb 16, 2023 230.76 231.30 226.49 226.66 3,400,922 -5.66(-2.44%)
Feb 15, 2023 232.46 232.78 231.03 232.32 1,842,789 -0.93(-0.40%)
Feb 14, 2023 234.87 235.16 231.39 233.25 2,083,085 -0.48(-0.21%)
Feb 13, 2023 233.29 233.90 231.47 233.73 2,418,987 +1.11(+0.48%)
Feb 10, 2023 232.06 234.20 230.62 232.62 2,801,317 +2.40(+1.04%)
Feb 09, 2023 231.30 233.54 229.25 230.22 3,186,000 -0.19(-0.08%)
Feb 08, 2023 233.09 233.64 229.84 230.41 2,877,120 -3.65(-1.56%)
Feb 07, 2023 233.12 234.96 231.59 234.06 2,509,776 +0.14(+0.06%)
Feb 06, 2023 235.37 235.37 233.53 233.92 2,290,157 -1.27(-0.54%)
Feb 03, 2023 239.78 239.78 232.34 235.18 3,203,507 -1.30(-0.55%)
Feb 02, 2023 233.84 236.53 226.74 236.49 5,721,925 +0.11(+0.05%)
Feb 01, 2023 239.01 239.38 230.22 236.37 5,570,784 -5.75(-2.37%)
Jan 31, 2023 243.52 243.52 239.71 242.12 3,562,805 +0.78(+0.32%)
Jan 30, 2023 243.13 243.81 240.39 241.34 2,129,016 -1.98(-0.81%)
Jan 27, 2023 244.49 245.09 242.25 243.32 2,199,770 -1.18(-0.48%)
Jan 26, 2023 246.09 246.23 242.70 244.50 2,629,251 -1.59(-0.65%)
Jan 25, 2023 249.50 250.90 245.59 246.09 1,991,143 -3.03(-1.22%)
Jan 24, 2023 251.18 251.33 247.03 249.12 1,662,507 -1.22(-0.49%)
Jan 23, 2023 253.25 253.95 249.22 250.34 2,111,357 -2.18(-0.86%)
Jan 20, 2023 251.36 253.09 249.28 252.52 2,683,428 +1.16(+0.46%)
Jan 19, 2023 251.33 252.78 250.30 251.36 2,179,239 -2.26(-0.89%)
Jan 18, 2023 258.44 259.50 252.91 253.62 2,311,952 -4.83(-1.87%)
Jan 17, 2023 261.11 262.68 257.88 258.44 2,577,851 -2.22(-0.85%)
Jan 13, 2023 259.90 261.14 259.19 260.66 1,768,887 +0.78(+0.30%)
Jan 12, 2023 260.84 261.55 257.94 259.88 1,515,859 -1.91(-0.73%)
Jan 11, 2023 264.73 265.56 259.17 261.79 2,131,221 -0.93(-0.35%)
Jan 10, 2023 260.87 263.42 259.11 262.72 1,859,139 +3.61(+1.39%)
Jan 09, 2023 264.35 264.35 257.72 259.12 2,252,495 -4.87(-1.85%)
Jan 06, 2023 259.04 265.54 258.07 263.99 3,010,443 +8.00(+3.13%)
Jan 05, 2023 253.31 257.08 251.83 255.99 2,143,266 +2.37(+0.93%)
Jan 04, 2023 252.30 254.21 250.37 253.62 1,848,677 +2.63(+1.05%)
Jan 03, 2023 250.24 251.90 248.32 250.99 2,705,035 -1.03(-0.41%)
Dec 30, 2022 252.03 252.51 248.94 252.02 1,690,917 -0.42(-0.17%)
Dec 29, 2022 251.78 254.09 251.46 252.44 1,507,808 +1.69(+0.67%)
Dec 28, 2022 253.65 254.80 250.50 250.75 1,406,781 -1.91(-0.76%)
Dec 27, 2022 254.87 255.75 252.17 252.66 1,766,690 -0.51(-0.20%)
Dec 23, 2022 254.09 254.48 252.19 253.17 1,527,799 -1.28(-0.51%)
Dec 22, 2022 254.97 255.32 252.47 254.45 2,063,456 -0.96(-0.38%)
Dec 21, 2022 254.09 256.51 253.49 255.41 2,144,338 +1.45(+0.57%)
Dec 20, 2022 255.83 256.78 252.11 253.97 1,677,440 -0.91(-0.36%)
Dec 19, 2022 255.95 257.96 253.06 254.88 2,792,833 -1.64(-0.64%)
Dec 16, 2022 254.16 257.06 253.54 256.52 9,162,385 +1.22(+0.48%)
Dec 15, 2022 259.42 260.08 252.72 255.30 3,336,259 -4.79(-1.84%)
Dec 14, 2022 260.89 262.23 256.40 260.08 3,956,182 -1.08(-0.42%)
Dec 13, 2022 270.53 271.15 260.56 261.17 4,036,805 -4.34(-1.63%)
Dec 12, 2022 261.71 268.10 261.52 265.50 3,572,986 -1.79(-0.67%)
Dec 09, 2022 272.61 273.56 267.00 267.30 2,299,528 -6.64(-2.42%)
Dec 08, 2022 274.84 274.92 272.18 273.94 1,844,937 -0.18(-0.07%)
Dec 07, 2022 271.87 274.28 270.33 274.12 2,598,438 +2.37(+0.87%)
Dec 06, 2022 274.20 275.73 270.22 271.75 2,739,493 -1.55(-0.57%)
Dec 05, 2022 272.23 275.10 271.47 273.30 3,413,709 -0.58(-0.21%)
Dec 02, 2022 272.49 274.46 271.65 273.88 2,363,388 -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.