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

Amgen (NQ: AMGN )

311.24 -3.48 (-1.11%)
Streaming Delayed Price Updated: 12:14 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 (%)
Mar 28, 2024 285.83 282.76 282.21 282.31 2,306,185 -1.97(-0.69%)
Mar 27, 2024 282.22 284.80 280.56 284.28 2,272,142 +4.50(+1.61%)
Mar 26, 2024 280.16 282.49 278.72 279.78 3,366,895 +0.94(+0.34%)
Mar 25, 2024 274.48 279.35 273.47 278.84 2,975,335 +4.62(+1.68%)
Mar 22, 2024 275.43 276.33 273.16 274.22 2,319,609 -0.78(-0.28%)
Mar 21, 2024 272.69 275.96 272.45 275.00 2,507,267 +3.87(+1.43%)
Mar 20, 2024 269.30 271.15 267.34 271.12 2,582,723 +1.31(+0.49%)
Mar 19, 2024 268.27 271.23 267.61 269.81 3,101,395 +0.82(+0.31%)
Mar 18, 2024 268.10 271.65 267.32 268.99 3,633,974 +2.02(+0.76%)
Mar 15, 2024 270.17 273.24 266.28 266.97 8,858,259 -2.65(-0.98%)
Mar 14, 2024 274.89 275.27 268.54 269.62 2,386,835 -4.42(-1.61%)
Mar 13, 2024 276.22 276.60 273.27 274.04 1,652,505 -0.55(-0.20%)
Mar 12, 2024 274.90 276.19 272.21 274.59 1,751,206 +1.17(+0.43%)
Mar 11, 2024 272.57 276.23 271.06 273.42 1,864,198 +1.60(+0.59%)
Mar 08, 2024 270.89 274.61 270.09 271.82 2,267,105 +0.88(+0.33%)
Mar 07, 2024 274.35 274.86 267.68 270.94 4,094,842 -3.70(-1.35%)
Mar 06, 2024 273.44 277.00 272.61 274.64 2,255,026 -0.06(-0.02%)
Mar 05, 2024 277.65 277.78 273.08 274.70 3,084,741 -2.72(-0.98%)
Mar 04, 2024 281.26 283.87 275.69 277.42 2,487,803 -0.93(-0.34%)
Mar 01, 2024 274.55 279.94 272.94 278.35 3,799,728 +6.45(+2.37%)
Feb 29, 2024 276.56 277.85 271.50 271.90 5,990,870 -3.60(-1.31%)
Feb 28, 2024 277.02 278.45 275.14 275.50 3,069,716 -1.02(-0.37%)
Feb 27, 2024 277.13 279.23 275.14 276.53 3,380,440 -7.82(-2.75%)
Feb 26, 2024 286.25 287.83 283.41 284.35 2,465,982 -2.79(-0.97%)
Feb 23, 2024 284.50 290.18 283.99 287.14 2,480,047 +3.97(+1.40%)
Feb 22, 2024 280.49 283.70 279.45 283.17 3,014,005 +1.71(+0.61%)
Feb 21, 2024 282.83 283.76 278.82 281.46 1,948,032 -0.05(-0.02%)
Feb 20, 2024 281.85 283.29 278.57 281.51 3,426,148 -0.19(-0.07%)
Feb 16, 2024 285.68 285.68 281.27 281.70 3,622,346 -5.33(-1.86%)
Feb 15, 2024 285.85 288.30 283.59 287.03 2,922,065 +1.24(+0.43%)
Feb 14, 2024 285.60 286.58 283.30 285.79 2,655,394 -0.40(-0.14%)
Feb 13, 2024 290.26 291.16 282.66 286.19 3,663,891 -3.89(-1.34%)
Feb 12, 2024 285.69 290.25 284.60 290.09 3,347,405 +3.26(+1.14%)
Feb 09, 2024 290.50 290.65 285.44 286.82 3,391,090 -3.68(-1.27%)
Feb 08, 2024 292.62 293.60 284.52 290.50 6,034,519 -1.00(-0.34%)
Feb 07, 2024 310.86 310.86 290.92 291.50 8,534,371 -19.90(-6.39%)
Feb 06, 2024 320.60 322.14 310.11 311.41 5,852,711 -5.81(-1.83%)
Feb 05, 2024 318.76 324.86 313.03 317.22 3,616,148 -1.20(-0.38%)
Feb 02, 2024 318.87 320.97 316.02 318.42 2,624,658 -1.35(-0.42%)
Feb 01, 2024 309.86 320.03 309.07 319.77 3,940,864 +10.15(+3.28%)
Jan 31, 2024 311.34 311.96 308.01 309.62 3,507,545 -0.36(-0.11%)
Jan 30, 2024 307.92 310.27 305.94 309.98 2,675,739 +1.15(+0.37%)
Jan 29, 2024 306.85 308.99 305.32 308.82 2,483,641 +1.65(+0.54%)
Jan 26, 2024 305.99 307.42 305.29 307.17 2,066,248 +1.49(+0.49%)
Jan 25, 2024 304.17 305.74 301.19 305.68 2,034,409 +4.69(+1.56%)
Jan 24, 2024 305.35 307.84 300.74 300.99 1,983,497 -4.34(-1.42%)
Jan 23, 2024 304.96 306.71 304.54 305.34 1,801,946 -0.25(-0.08%)
Jan 22, 2024 304.14 307.55 302.08 305.58 2,638,872 +2.32(+0.76%)
Jan 19, 2024 300.23 304.53 296.67 303.27 2,604,948 +3.27(+1.09%)
Jan 18, 2024 297.79 301.13 295.13 300.00 2,392,331 +0.40(+0.13%)
Jan 17, 2024 298.00 300.13 296.66 299.59 2,243,484 +0.59(+0.20%)
Jan 16, 2024 301.99 303.42 296.74 299.00 2,025,616 -2.99(-0.99%)
Jan 12, 2024 300.74 302.42 298.92 301.99 1,591,389 +3.36(+1.13%)
Jan 11, 2024 298.95 300.11 295.57 298.63 2,169,111 -1.45(-0.48%)
Jan 10, 2024 302.63 303.10 299.78 300.08 2,243,980 -2.65(-0.88%)
Jan 09, 2024 303.48 305.40 301.43 302.73 2,642,145 -3.57(-1.16%)
Jan 08, 2024 297.02 306.46 295.91 306.29 3,517,578 +7.76(+2.60%)
Jan 05, 2024 297.74 299.05 295.34 298.53 1,910,348 -0.17(-0.06%)
Jan 04, 2024 297.05 300.59 294.18 298.70 3,408,303 +2.44(+0.82%)
Jan 03, 2024 295.62 298.78 292.66 296.25 2,812,959 +3.25(+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.