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

Amgen (NQ: AMGN )

312.47 -2.25 (-0.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2021 224.82 225.47 223.13 224.44 3,959,798 -0.85(-0.38%)
Mar 30, 2021 228.38 229.13 224.46 225.28 2,193,916 -4.70(-2.04%)
Mar 29, 2021 226.89 231.46 226.82 229.99 2,758,336 +1.90(+0.83%)
Mar 26, 2021 221.88 228.47 221.49 228.09 2,925,472 +5.96(+2.68%)
Mar 25, 2021 222.84 223.29 220.98 222.13 3,001,620 +0.70(+0.32%)
Mar 24, 2021 221.00 223.16 219.94 221.42 2,480,539 +0.39(+0.18%)
Mar 23, 2021 225.50 225.51 220.91 221.04 2,887,647 -4.19(-1.86%)
Mar 22, 2021 218.62 225.30 218.62 225.23 2,283,192 +3.38(+1.52%)
Mar 19, 2021 221.67 223.16 217.96 221.85 13,957,105 +1.37(+0.62%)
Mar 18, 2021 216.94 222.93 216.94 220.48 3,395,796 +0.13(+0.06%)
Mar 17, 2021 216.77 221.81 215.79 220.34 3,609,074 +3.56(+1.64%)
Mar 16, 2021 214.79 218.31 213.44 216.78 3,753,920 +3.93(+1.85%)
Mar 15, 2021 207.47 213.03 207.29 212.85 3,227,144 +5.05(+2.43%)
Mar 12, 2021 207.69 208.16 206.29 207.79 1,942,924 -0.73(-0.35%)
Mar 11, 2021 208.06 211.04 206.37 208.53 2,487,686 +1.09(+0.53%)
Mar 10, 2021 208.25 210.62 206.59 207.43 2,560,651 +0.88(+0.42%)
Mar 09, 2021 207.47 210.28 206.37 206.56 3,388,792 +1.06(+0.52%)
Mar 08, 2021 205.74 209.45 204.49 205.49 3,437,792 +0.07(+0.04%)
Mar 05, 2021 200.66 205.80 199.76 205.42 3,349,399 +5.25(+2.62%)
Mar 04, 2021 205.50 205.55 198.68 200.17 3,963,735 -1.83(-0.91%)
Mar 03, 2021 201.62 203.58 199.63 202.00 2,894,121 -1.58(-0.78%)
Mar 02, 2021 204.76 205.57 203.21 203.58 2,668,977 -1.22(-0.59%)
Mar 01, 2021 203.87 205.60 203.17 204.80 2,414,681 +1.91(+0.94%)
Feb 26, 2021 207.75 207.75 201.71 202.89 3,828,534 -2.35(-1.14%)
Feb 25, 2021 207.46 207.92 204.67 205.23 3,066,981 -2.23(-1.07%)
Feb 24, 2021 207.35 208.18 205.40 207.46 2,982,285 -2.23(-1.06%)
Feb 23, 2021 209.86 214.69 208.34 209.69 3,235,800 +0.89(+0.43%)
Feb 22, 2021 207.77 210.90 207.58 208.80 2,588,352 -0.20(-0.09%)
Feb 19, 2021 209.28 210.31 208.24 208.99 2,739,893 -0.76(-0.36%)
Feb 18, 2021 212.37 212.37 209.54 209.75 2,156,553 -2.78(-1.31%)
Feb 17, 2021 209.57 212.74 208.59 212.53 1,746,442 +2.50(+1.19%)
Feb 16, 2021 213.13 214.41 209.75 210.03 2,236,788 -3.94(-1.84%)
Feb 12, 2021 212.02 214.10 210.61 213.97 1,618,881 +3.55(+1.68%)
Feb 11, 2021 213.65 214.09 209.49 210.43 1,824,974 -1.49(-0.70%)
Feb 10, 2021 211.86 213.54 210.35 211.91 3,334,589 +1.61(+0.77%)
Feb 09, 2021 210.87 211.21 208.65 210.31 2,246,633 -0.82(-0.39%)
Feb 08, 2021 211.50 212.95 209.59 211.12 2,541,071 +1.11(+0.53%)
Feb 05, 2021 211.78 212.29 209.18 210.01 2,725,165 -0.80(-0.38%)
Feb 04, 2021 209.98 211.37 207.72 210.81 3,172,935 +0.12(+0.06%)
Feb 03, 2021 205.78 213.17 205.63 210.69 5,039,817 -3.03(-1.42%)
Feb 02, 2021 213.28 215.02 210.44 213.72 2,749,002 +0.05(+0.03%)
Feb 01, 2021 217.10 218.15 212.91 213.66 2,445,290 -0.89(-0.41%)
Jan 29, 2021 218.34 219.03 213.50 214.55 4,268,015 -5.62(-2.55%)
Jan 28, 2021 224.37 245.89 216.35 220.17 5,855,929 -2.94(-1.32%)
Jan 27, 2021 228.22 230.56 222.45 223.11 3,642,819 -6.70(-2.92%)
Jan 26, 2021 228.03 230.23 226.49 229.81 2,260,558 +1.33(+0.58%)
Jan 25, 2021 223.99 228.49 223.81 228.48 2,060,010 +3.20(+1.42%)
Jan 22, 2021 224.18 226.82 222.67 225.28 2,100,306 +1.31(+0.58%)
Jan 21, 2021 223.95 224.60 221.74 223.97 2,493,427 -0.29(-0.13%)
Jan 20, 2021 219.88 225.15 218.72 224.27 3,114,800 +3.63(+1.65%)
Jan 19, 2021 219.06 221.28 218.95 220.63 2,444,522 +2.47(+1.13%)
Jan 15, 2021 214.33 219.36 213.30 218.16 3,212,855 +3.40(+1.59%)
Jan 14, 2021 210.17 216.38 209.44 214.76 2,918,930 +3.48(+1.65%)
Jan 13, 2021 209.72 211.95 209.03 211.28 1,589,179 +1.02(+0.49%)
Jan 12, 2021 210.72 212.20 209.15 210.25 1,993,419 -0.87(-0.41%)
Jan 11, 2021 213.28 213.59 208.33 211.12 2,926,196 -0.82(-0.39%)
Jan 08, 2021 209.31 212.27 208.93 211.94 2,825,876 +3.97(+1.91%)
Jan 07, 2021 206.05 209.17 205.69 207.97 2,979,465 +0.68(+0.33%)
Jan 06, 2021 199.95 207.53 199.95 207.28 4,225,160 +4.88(+2.41%)
Jan 05, 2021 201.68 203.42 199.38 202.41 2,806,449 +0.98(+0.49%)
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.