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

Amgen (NQ: AMGN )

312.53 -2.19 (-0.70%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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, 2020 199.36 200.20 195.02 197.32 5,466,143 -2.46(-1.23%)
Nov 27, 2020 196.76 201.03 196.75 199.78 1,911,036 +4.00(+2.04%)
Nov 25, 2020 196.49 198.86 194.55 195.78 2,869,762 -0.13(-0.07%)
Nov 24, 2020 197.69 198.22 195.35 195.92 3,598,953 -1.56(-0.79%)
Nov 23, 2020 197.34 198.33 195.81 197.48 2,287,285 -0.84(-0.43%)
Nov 20, 2020 198.37 200.03 196.82 198.33 3,326,506 -1.33(-0.67%)
Nov 19, 2020 201.70 201.70 198.70 199.66 2,920,179 -2.75(-1.36%)
Nov 18, 2020 208.00 208.28 202.30 202.41 2,775,180 -4.16(-2.01%)
Nov 17, 2020 208.85 210.56 206.28 206.56 2,177,500 -3.75(-1.78%)
Nov 16, 2020 210.99 213.12 209.07 210.31 2,328,411 -0.62(-0.29%)
Nov 13, 2020 210.52 212.03 208.84 210.94 1,988,567 +1.62(+0.77%)
Nov 12, 2020 212.33 212.63 208.00 209.32 2,762,711 -3.13(-1.47%)
Nov 11, 2020 214.07 216.85 210.52 212.45 2,543,137 -0.80(-0.38%)
Nov 10, 2020 215.38 217.00 211.38 213.26 4,238,495 +5.82(+2.81%)
Nov 09, 2020 214.66 216.08 206.55 207.43 3,392,615 +2.94(+1.44%)
Nov 06, 2020 205.37 205.85 203.05 204.49 2,298,218 -0.26(-0.13%)
Nov 05, 2020 206.34 206.40 203.02 204.76 2,344,080 +1.45(+0.71%)
Nov 04, 2020 199.74 208.30 198.69 203.31 4,315,271 +9.07(+4.67%)
Nov 03, 2020 195.74 196.91 192.83 194.24 2,866,654 -0.13(-0.07%)
Nov 02, 2020 195.57 196.28 191.72 194.38 2,298,797 +2.89(+1.51%)
Oct 30, 2020 190.85 191.78 188.86 191.49 3,696,340 -0.78(-0.40%)
Oct 29, 2020 188.57 194.48 185.61 192.27 3,391,321 +1.27(+0.67%)
Oct 28, 2020 193.32 195.13 190.60 191.00 3,254,809 -6.25(-3.17%)
Oct 27, 2020 198.66 199.44 196.96 197.25 2,190,767 -1.26(-0.64%)
Oct 26, 2020 199.50 201.46 195.77 198.51 3,497,381 -2.00(-1.00%)
Oct 23, 2020 201.89 203.08 199.75 200.51 2,383,866 -0.72(-0.36%)
Oct 22, 2020 201.34 202.96 199.63 201.23 2,461,673 -0.87(-0.43%)
Oct 21, 2020 202.54 204.00 200.85 202.11 2,241,092 -1.88(-0.92%)
Oct 20, 2020 203.95 205.58 202.45 203.99 2,210,049 +0.34(+0.17%)
Oct 19, 2020 208.50 209.58 203.03 203.64 3,114,776 -4.42(-2.13%)
Oct 16, 2020 207.74 211.10 206.37 208.07 2,333,678 +0.63(+0.30%)
Oct 15, 2020 208.31 209.19 205.55 207.44 2,867,477 -2.33(-1.11%)
Oct 14, 2020 212.20 213.85 209.37 209.77 3,052,141 -1.49(-0.71%)
Oct 13, 2020 211.14 213.50 210.85 211.26 2,340,307 -0.15(-0.07%)
Oct 12, 2020 209.84 213.54 208.10 211.41 3,264,664 +2.48(+1.19%)
Oct 09, 2020 210.52 211.47 206.57 208.93 4,738,842 -2.99(-1.41%)
Oct 08, 2020 220.03 220.72 210.96 211.92 6,334,581 -15.52(-6.82%)
Oct 07, 2020 224.17 228.09 223.41 227.44 2,087,746 +4.40(+1.97%)
Oct 06, 2020 227.20 227.20 222.56 223.04 2,754,593 -2.93(-1.30%)
Oct 05, 2020 217.60 226.54 217.35 225.98 3,231,256 +9.36(+4.32%)
Oct 02, 2020 222.79 224.78 215.38 216.62 2,848,585 -8.81(-3.91%)
Oct 01, 2020 225.15 228.18 224.25 225.43 2,751,110 +1.09(+0.48%)
Sep 30, 2020 220.50 226.06 218.99 224.34 3,995,066 +5.17(+2.36%)
Sep 29, 2020 218.51 219.83 216.68 219.17 2,275,417 +1.12(+0.51%)
Sep 28, 2020 218.62 219.82 216.06 218.05 2,508,340 +2.83(+1.32%)
Sep 25, 2020 211.41 215.53 209.91 215.22 2,986,006 +3.09(+1.46%)
Sep 24, 2020 213.74 214.21 209.88 212.13 2,069,972 -2.00(-0.94%)
Sep 23, 2020 218.29 219.99 213.15 214.13 2,384,174 -4.33(-1.98%)
Sep 22, 2020 213.21 219.16 212.64 218.46 2,460,697 +3.80(+1.77%)
Sep 21, 2020 218.06 218.06 210.25 214.66 3,110,373 -4.00(-1.83%)
Sep 18, 2020 219.51 220.53 213.92 218.66 6,845,486 -0.32(-0.15%)
Sep 17, 2020 214.96 220.42 214.51 218.98 3,173,419 +0.28(+0.13%)
Sep 16, 2020 221.86 221.86 218.02 218.69 2,634,346 -0.52(-0.24%)
Sep 15, 2020 219.52 222.36 218.99 219.22 2,542,101 +1.41(+0.65%)
Sep 14, 2020 216.12 218.76 215.60 217.80 2,363,890 +3.12(+1.46%)
Sep 11, 2020 213.34 216.69 212.79 214.68 2,151,846 +2.27(+1.07%)
Sep 10, 2020 215.87 217.26 210.87 212.41 2,409,268 -4.35(-2.01%)
Sep 09, 2020 214.17 218.46 213.45 216.76 2,542,600 +3.88(+1.82%)
Sep 08, 2020 217.34 218.01 211.42 212.89 3,805,260 -6.37(-2.91%)
Sep 04, 2020 221.84 222.68 215.88 219.26 3,297,103 +0.43(+0.20%)
Sep 03, 2020 228.87 229.55 217.45 218.83 3,554,266 -9.01(-3.96%)
Sep 02, 2020 221.75 228.44 221.75 227.84 3,250,902 +6.41(+2.89%)
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.