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 (%)
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%)
Dec 01, 2022 276.27 276.35 268.48 274.29 3,038,337 -0.44(-0.16%)
Nov 30, 2022 271.05 276.23 267.57 274.73 6,021,182 +4.23(+1.56%)
Nov 29, 2022 271.84 271.84 268.29 270.50 2,225,704 -0.60(-0.22%)
Nov 28, 2022 273.39 276.54 270.69 271.11 2,476,790 -1.07(-0.39%)
Nov 25, 2022 270.46 273.94 269.95 272.18 1,287,044 +0.33(+0.12%)
Nov 23, 2022 275.73 277.75 270.13 271.86 2,997,807 -3.50(-1.27%)
Nov 22, 2022 276.28 277.61 271.97 275.36 3,790,429 -1.06(-0.39%)
Nov 21, 2022 277.31 279.72 276.17 276.42 2,913,846 +0.84(+0.30%)
Nov 18, 2022 272.84 276.97 272.84 275.59 2,472,406 -0.01(-0.00%)
Nov 17, 2022 271.39 277.04 271.15 275.60 2,264,375 +3.39(+1.24%)
Nov 16, 2022 272.45 275.30 271.05 272.21 2,547,246 +2.02(+0.75%)
Nov 15, 2022 272.49 275.74 266.97 270.19 2,900,379 -1.62(-0.60%)
Nov 14, 2022 271.23 277.14 271.23 271.81 2,952,463 +0.27(+0.10%)
Nov 11, 2022 274.90 275.67 266.39 271.54 3,416,742 -5.71(-2.06%)
Nov 10, 2022 280.17 280.55 271.85 277.25 4,285,931 +1.30(+0.47%)
Nov 09, 2022 276.28 282.21 275.58 275.95 3,640,349 -2.61(-0.94%)
Nov 08, 2022 269.20 282.64 268.87 278.56 7,250,697 +14.64(+5.55%)
Nov 07, 2022 255.47 264.36 255.09 263.92 3,068,931 +7.60(+2.97%)
Nov 04, 2022 249.55 256.56 247.55 256.31 3,571,070 +3.01(+1.19%)
Nov 03, 2022 255.83 255.90 252.49 253.31 2,917,420 -2.98(-1.16%)
Nov 02, 2022 258.79 261.88 256.23 256.29 2,768,260 -2.91(-1.12%)
Nov 01, 2022 256.85 259.96 255.69 259.19 2,164,998 +1.63(+0.63%)
Oct 31, 2022 256.47 258.95 255.32 257.56 3,184,366 -3.30(-1.26%)
Oct 28, 2022 256.93 261.56 256.39 260.86 3,069,313 +6.27(+2.46%)
Oct 27, 2022 255.32 256.57 253.31 254.59 2,373,131 +0.54(+0.21%)
Oct 26, 2022 250.55 255.31 249.14 254.05 3,160,979 +6.35(+2.57%)
Oct 25, 2022 248.17 249.41 245.03 247.69 2,675,438 -1.27(-0.51%)
Oct 24, 2022 242.89 249.22 242.84 248.96 3,026,229 +8.94(+3.72%)
Oct 21, 2022 235.81 240.45 235.33 240.02 3,706,507 +4.28(+1.81%)
Oct 20, 2022 235.84 237.28 234.37 235.75 2,160,202 -0.70(-0.30%)
Oct 19, 2022 239.42 240.41 235.26 236.45 1,976,472 -3.74(-1.56%)
Oct 18, 2022 241.85 242.65 239.16 240.19 2,162,337 -0.77(-0.32%)
Oct 17, 2022 239.53 241.43 237.69 240.97 2,705,065 +1.52(+0.63%)
Oct 14, 2022 240.08 241.14 238.40 239.45 3,006,646 -0.31(-0.13%)
Oct 13, 2022 233.19 240.43 231.35 239.76 3,452,196 +4.97(+2.12%)
Oct 12, 2022 232.80 236.97 231.90 234.78 2,770,825 +0.95(+0.41%)
Oct 11, 2022 228.16 238.63 226.59 233.83 6,566,480 +12.66(+5.72%)
Oct 10, 2022 220.15 223.07 219.02 221.17 1,711,202 +2.97(+1.36%)
Oct 07, 2022 219.12 220.56 217.76 218.20 2,162,300 -1.82(-0.83%)
Oct 06, 2022 221.52 222.11 219.34 220.02 1,600,354 -2.74(-1.23%)
Oct 05, 2022 221.63 224.29 220.04 222.76 2,162,595 +0.76(+0.34%)
Oct 04, 2022 220.06 223.02 218.93 222.00 2,446,695 +2.46(+1.12%)
Oct 03, 2022 217.47 220.02 215.71 219.54 2,646,905 +4.80(+2.24%)
Sep 30, 2022 217.62 219.12 214.52 214.74 2,669,747 -2.87(-1.32%)
Sep 29, 2022 220.60 220.60 216.24 217.61 2,451,622 -2.45(-1.11%)
Sep 28, 2022 219.08 220.90 216.97 220.06 2,920,626 +4.75(+2.21%)
Sep 27, 2022 216.24 219.08 214.38 215.30 2,109,166 -0.84(-0.39%)
Sep 26, 2022 216.04 217.83 214.72 216.14 2,575,121 -0.10(-0.04%)
Sep 23, 2022 217.21 217.80 213.94 216.24 2,255,633 -0.74(-0.34%)
Sep 22, 2022 212.98 218.52 212.74 216.98 2,184,254 +3.13(+1.47%)
Sep 21, 2022 218.29 219.71 213.75 213.84 2,294,821 -3.10(-1.43%)
Sep 20, 2022 217.69 219.11 215.82 216.94 1,832,589 -2.91(-1.32%)
Sep 19, 2022 219.73 219.94 216.35 219.85 2,079,814 -0.36(-0.16%)
Sep 16, 2022 216.16 221.24 216.16 220.21 4,832,656 +3.32(+1.53%)
Sep 15, 2022 217.31 218.18 215.18 216.89 2,315,590 -0.44(-0.20%)
Sep 14, 2022 216.77 217.96 215.44 217.33 2,850,596 +1.20(+0.56%)
Sep 13, 2022 225.82 225.92 215.90 216.13 4,667,853 -10.25(-4.53%)
Sep 12, 2022 226.74 230.27 223.99 226.38 6,606,377 -9.59(-4.07%)
Sep 09, 2022 233.84 237.44 233.44 235.97 2,433,051 +2.13(+0.91%)
Sep 08, 2022 233.22 234.37 231.42 233.84 3,039,570 +0.63(+0.27%)
Sep 07, 2022 231.32 233.72 230.81 233.21 2,232,871 +2.45(+1.06%)
Sep 06, 2022 232.21 233.02 230.12 230.76 2,206,979 -0.14(-0.06%)
Sep 02, 2022 234.82 236.06 229.92 230.91 2,440,506 -2.98(-1.27%)
Sep 01, 2022 229.72 234.12 229.35 233.89 2,611,753 +4.95(+2.16%)
Aug 31, 2022 230.16 232.35 228.51 228.93 4,519,284 +1.12(+0.49%)
Aug 30, 2022 228.53 228.94 227.02 227.81 3,855,417 -0.28(-0.12%)
Aug 29, 2022 227.54 229.63 226.75 228.09 2,217,881 -1.18(-0.52%)
Aug 26, 2022 232.51 234.71 229.08 229.27 3,127,416 -4.79(-2.05%)
Aug 25, 2022 234.37 234.42 232.28 234.06 1,811,094 +1.13(+0.49%)
Aug 24, 2022 232.05 233.39 231.13 232.93 2,444,859 +0.02(+0.01%)
Aug 23, 2022 235.02 235.02 231.36 232.91 2,791,694 -2.31(-0.98%)
Aug 22, 2022 238.16 239.35 234.88 235.22 3,231,111 -3.77(-1.58%)
Aug 19, 2022 235.92 240.09 235.92 239.00 2,317,095 +1.11(+0.46%)
Aug 18, 2022 239.06 239.17 236.22 237.89 1,982,603 -0.84(-0.35%)
Aug 17, 2022 239.31 240.70 237.94 238.73 1,975,629 -0.60(-0.25%)
Aug 16, 2022 238.11 240.28 237.92 239.33 2,333,589 +1.96(+0.82%)
Aug 15, 2022 235.47 237.80 234.35 237.37 2,812,671 +2.54(+1.08%)
Aug 12, 2022 234.95 236.21 232.85 234.83 3,950,562 +0.04(+0.02%)
Aug 11, 2022 238.28 239.53 234.45 234.79 2,842,046 -3.54(-1.48%)
Aug 10, 2022 236.17 238.68 234.96 238.33 2,780,432 +3.53(+1.50%)
Aug 09, 2022 233.71 236.09 233.71 234.80 2,180,818 +1.01(+0.43%)
Aug 08, 2022 231.62 234.21 230.97 233.79 2,945,355 +0.98(+0.42%)
Aug 05, 2022 233.00 233.59 228.59 232.81 2,881,196 -0.69(-0.30%)
Aug 04, 2022 233.51 235.41 232.76 233.50 2,803,578 -0.12(-0.05%)
Aug 03, 2022 232.51 235.72 231.79 233.62 2,180,364 +3.03(+1.31%)
Aug 02, 2022 233.22 234.32 230.47 230.59 2,427,630 -1.64(-0.70%)
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.