$157.72 -1.25 (%) Amgen Inc - NASDAQ

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMGN historical data

Date Open High Low Close Volume
2/27/2015159.10159.24157.20157.722,471,953
2/26/2015158.48159.40156.00158.973,379,767
2/25/2015157.76158.78155.74158.083,262,822
2/24/2015159.00159.11156.25157.372,060,548
2/23/2015158.07159.20157.81158.423,094,261
2/20/2015156.43157.75155.06157.664,411,081
2/19/2015155.97156.42155.04156.053,913,882
2/18/2015154.22156.23153.64155.783,297,879
2/17/2015153.52154.85153.00154.243,895,609
2/13/2015153.62153.81150.21153.483,592,054
2/12/2015154.83154.83151.12153.182,935,775
2/11/2015153.30155.24152.27153.113,998,663
2/10/2015150.50152.63149.05152.574,108,620
2/9/2015150.00151.83149.20150.013,236,388
2/6/2015154.32154.76150.60151.403,242,714
2/5/2015152.29153.90151.02153.363,564,405
2/4/2015150.13153.15147.42151.455,827,111
2/3/2015153.76153.76148.87152.234,298,435
2/2/2015153.41153.97149.40152.503,832,457
1/30/2015155.55156.87151.53152.265,318,204
1/29/2015154.89156.84153.76156.373,435,503
1/28/2015158.32160.91154.51154.644,927,113
1/27/2015158.53160.74158.28158.892,876,264
1/26/2015159.62161.48157.67159.733,149,585
1/23/2015159.80160.01158.25159.812,249,418
1/22/2015158.17159.78154.11159.573,783,059
1/21/2015155.38158.27155.38157.382,804,857
1/20/2015159.21159.73154.65157.603,664,373
1/16/2015152.43158.44152.03158.433,513,169
1/15/2015156.15157.74151.53151.922,896,036
1/14/2015152.87155.54152.57155.163,426,427
1/13/2015158.89160.96153.41155.144,570,440
1/12/2015156.22157.99154.99156.222,700,746
1/9/2015158.76158.76154.63155.733,949,092
1/8/2015159.61162.76155.15157.674,560,248
1/7/2015154.09158.58153.01158.243,502,412
1/6/2015158.78158.88152.33152.905,075,771
1/5/2015157.43159.60154.26157.994,085,487
1/2/2015160.16162.59158.60159.892,606,798
12/31/2014161.67163.28159.26159.292,691,888
12/30/2014162.69162.73160.18160.632,019,805
12/29/2014163.83164.05161.52162.851,727,639
12/26/2014162.16164.15161.85163.461,707,472
12/24/2014156.53163.17156.47160.672,222,853
12/23/2014164.91164.99154.36157.527,091,683
12/22/2014168.31169.04163.91164.534,061,505
12/19/2014168.91171.73167.40170.177,856,281
12/18/2014166.10168.59164.58168.483,511,800
12/17/2014159.46164.01158.60163.483,417,914
12/16/2014157.68163.96157.50159.444,492,752
12/15/2014164.77164.99159.40159.604,428,254
12/12/2014163.14167.71162.30164.533,376,207
12/11/2014166.70169.64165.60166.083,175,216
12/10/2014169.00169.75165.00165.393,490,159
12/9/2014170.32170.91167.44169.393,712,333
12/8/2014169.39173.14169.00171.643,953,730
12/5/2014166.68169.41166.11169.242,548,656
12/4/2014167.54168.76166.45166.553,359,866
12/3/2014169.28169.49166.50168.072,372,115
12/2/2014167.60169.33166.80169.283,290,152
12/1/2014165.12167.37164.17166.412,514,247
11/28/2014165.00167.35164.52165.311,794,842
11/26/2014162.75164.84162.47164.722,117,983
11/25/2014164.06164.41160.70162.243,564,899
11/24/2014163.00165.68162.95164.182,193,251
11/21/2014165.58165.58161.43162.813,716,962
11/20/2014161.91164.83161.75162.683,208,896
11/19/2014161.28163.28160.37162.642,422,850
11/18/2014158.91162.39158.37162.243,135,567
11/17/2014156.91160.20156.66159.142,662,429
11/14/2014161.10161.28156.62157.684,505,723
11/13/2014162.11162.35159.58160.853,636,942
11/12/2014161.77163.08161.04161.933,528,893
11/11/2014163.08163.86161.52162.423,015,732
11/10/2014161.01163.20160.50163.093,160,895
11/7/2014162.07162.25158.32160.253,633,346
11/6/2014159.97160.94159.47160.353,310,943
11/5/2014161.31161.31158.81158.944,062,881
11/4/2014160.69161.99159.17160.413,719,005
11/3/2014162.08162.41159.65161.565,823,845
10/31/2014164.56164.65161.42162.187,973,043
10/30/2014158.64161.58158.16161.583,864,487
10/29/2014157.91159.72156.91158.887,074,414
10/28/2014151.75157.25151.47157.1911,626,291
10/27/2014146.70148.47146.11148.204,172,467
10/24/2014146.85147.50145.52147.265,318,413
10/23/2014145.90148.14145.24147.254,713,937
10/22/2014143.81144.41141.67143.645,222,581
10/21/2014138.49145.49137.01144.098,951,767
10/20/2014133.28137.55133.01137.516,623,760
10/17/2014131.25139.85129.50133.697,351,493
10/16/2014128.15130.88127.67130.457,906,044
10/15/2014131.02131.37128.60130.904,700,100
10/14/2014135.38135.43131.93132.203,736,406
10/13/2014137.05137.81133.52133.566,876,224
10/10/2014136.78140.74136.78137.395,750,533
10/9/2014139.57140.19137.02137.582,750,605
10/8/2014135.61140.38135.42140.073,627,597
10/7/2014137.14137.54135.98136.032,679,781
10/6/2014138.07140.55136.98137.613,192,622
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center