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

Amgen (NQ: AMGN )

268.93 +6.18 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2020 207.01 210.57 203.41 209.82 6,503,436 +3.10(+1.50%)
Apr 29, 2020 209.54 209.90 206.33 206.72 3,836,772 -1.74(-0.83%)
Apr 28, 2020 213.14 214.85 207.75 208.46 2,905,056 -4.17(-1.96%)
Apr 27, 2020 207.55 213.14 206.12 212.64 2,819,156 +5.39(+2.60%)
Apr 24, 2020 205.28 207.81 202.44 207.24 2,218,899 +3.32(+1.63%)
Apr 23, 2020 200.94 206.69 200.75 203.93 3,678,545 +2.81(+1.40%)
Apr 22, 2020 204.67 205.24 199.62 201.11 3,243,830 -1.28(-0.63%)
Apr 21, 2020 206.12 206.79 200.86 202.39 3,047,390 -5.13(-2.47%)
Apr 20, 2020 205.42 210.12 203.83 207.52 3,219,764 +1.43(+0.69%)
Apr 17, 2020 207.72 207.86 201.04 206.09 3,265,529 +3.57(+1.76%)
Apr 16, 2020 197.35 203.57 195.79 202.52 2,983,714 +7.98(+4.10%)
Apr 15, 2020 197.34 197.79 192.35 194.54 3,542,340 -4.39(-2.20%)
Apr 14, 2020 193.85 200.26 193.18 198.93 3,452,849 +7.48(+3.91%)
Apr 13, 2020 190.31 192.24 188.71 191.44 2,471,838 +0.05(+0.03%)
Apr 09, 2020 190.68 192.39 189.19 191.39 2,854,060 -0.86(-0.45%)
Apr 08, 2020 183.23 192.80 181.86 192.25 3,262,448 +9.13(+4.99%)
Apr 07, 2020 187.22 188.74 181.85 183.12 2,790,105 -2.46(-1.32%)
Apr 06, 2020 185.94 186.57 181.43 185.58 4,220,870 +5.41(+3.00%)
Apr 03, 2020 181.94 183.97 178.08 180.16 2,601,067 -3.04(-1.66%)
Apr 02, 2020 170.52 183.78 170.34 183.21 4,409,219 +9.71(+5.60%)
Apr 01, 2020 173.28 176.63 171.03 173.50 3,132,940 -4.32(-2.43%)
Mar 31, 2020 178.48 181.77 176.03 177.81 3,339,542 -5.04(-2.76%)
Mar 30, 2020 175.46 183.71 175.46 182.86 3,670,036 +8.96(+5.15%)
Mar 27, 2020 170.53 180.57 170.17 173.90 4,696,948 -0.19(-0.11%)
Mar 26, 2020 169.39 175.18 167.09 174.10 5,885,892 +4.69(+2.77%)
Mar 25, 2020 173.46 176.61 166.66 169.40 6,043,194 -8.07(-4.55%)
Mar 24, 2020 167.94 177.92 166.66 177.47 6,027,279 +14.39(+8.83%)
Mar 23, 2020 165.68 168.37 155.29 163.08 5,012,406 -2.03(-1.23%)
Mar 20, 2020 174.45 177.15 163.14 165.11 6,529,462 -9.22(-5.29%)
Mar 19, 2020 176.30 183.09 171.27 174.33 5,468,819 -5.37(-2.99%)
Mar 18, 2020 174.16 184.98 172.56 179.70 6,381,200 -2.56(-1.41%)
Mar 17, 2020 168.59 184.99 168.10 182.26 6,741,331 +16.80(+10.15%)
Mar 16, 2020 161.97 179.55 160.47 165.47 5,623,532 -11.80(-6.66%)
Mar 13, 2020 166.44 178.20 165.35 177.26 7,871,154 +17.42(+10.90%)
Mar 12, 2020 161.94 172.14 159.42 159.84 5,589,161 -16.34(-9.27%)
Mar 11, 2020 176.30 178.86 171.75 176.18 4,306,744 -5.20(-2.87%)
Mar 10, 2020 178.37 181.65 170.75 181.38 4,479,273 +7.39(+4.25%)
Mar 09, 2020 173.44 178.59 167.31 173.99 4,635,165 -10.77(-5.83%)
Mar 06, 2020 178.90 185.60 178.77 184.76 3,534,939 -1.29(-0.69%)
Mar 05, 2020 182.14 189.80 182.07 186.05 3,631,686 -2.62(-1.39%)
Mar 04, 2020 183.78 188.83 182.10 188.67 4,423,940 +9.38(+5.23%)
Mar 03, 2020 184.49 189.59 177.75 179.30 4,532,054 -6.82(-3.67%)
Mar 02, 2020 175.33 186.27 174.29 186.12 4,838,553 +10.94(+6.24%)
Feb 28, 2020 173.71 178.05 171.19 175.18 6,061,329 -3.31(-1.85%)
Feb 27, 2020 188.51 188.82 178.25 178.49 4,640,405 -9.68(-5.15%)
Feb 26, 2020 189.61 190.07 185.96 188.17 3,778,325 +3.65(+1.98%)
Feb 25, 2020 191.28 192.58 184.03 184.53 4,462,908 -6.58(-3.44%)
Feb 24, 2020 192.86 196.46 189.24 191.10 3,473,998 -4.31(-2.20%)
Feb 21, 2020 194.93 196.29 193.83 195.41 2,334,279 +0.57(+0.29%)
Feb 20, 2020 195.77 196.01 191.66 194.84 1,867,464 -0.72(-0.37%)
Feb 19, 2020 195.54 196.51 194.76 195.56 1,486,028 +1.11(+0.57%)
Feb 18, 2020 196.60 196.78 193.77 194.44 2,207,728 -1.57(-0.80%)
Feb 14, 2020 195.53 196.02 194.14 196.01 1,837,758 +0.39(+0.20%)
Feb 13, 2020 197.34 198.68 195.44 195.63 2,218,724 -2.07(-1.05%)
Feb 12, 2020 199.85 200.51 196.72 197.70 2,869,538 -1.71(-0.86%)
Feb 11, 2020 198.31 199.84 197.52 199.41 2,220,607 +1.34(+0.68%)
Feb 10, 2020 198.70 199.41 197.05 198.06 2,459,979 -1.66(-0.83%)
Feb 07, 2020 201.54 202.21 198.28 199.73 2,635,262 -1.85(-0.92%)
Feb 06, 2020 203.55 203.70 199.74 201.57 2,305,066 -0.43(-0.21%)
Feb 05, 2020 194.86 204.35 194.86 202.00 4,213,336 +8.82(+4.57%)
Feb 04, 2020 192.27 194.96 192.02 193.18 3,174,072 +4.29(+2.27%)
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.