Amgen Inc $122.17

up +1.06


23/7/2014 03:05 PM  |  NASDAQ : AMGN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMGN historical data

Date Open High Low Close Volume
7/22/2014119.59121.27119.35121.112,806,123
7/21/2014117.63119.34117.20119.033,079,901
7/18/2014116.11118.68114.93118.303,483,921
7/17/2014116.73117.17115.21115.392,692,241
7/16/2014117.85117.85116.27117.714,087,077
7/15/2014118.74119.47116.57116.863,963,117
7/14/2014120.84120.86118.81118.982,149,725
7/11/2014120.43120.80119.11119.772,733,159
7/10/2014118.91119.20117.88118.952,642,494
7/9/2014120.45120.62118.92119.572,647,622
7/8/2014119.99120.98119.10119.962,461,211
7/7/2014121.85123.11120.04120.163,075,707
7/3/2014121.45122.85120.72122.851,963,370
7/2/2014120.08121.22120.02121.031,447,029
7/1/2014119.39120.50119.05120.312,076,210
6/30/2014118.96119.17118.20118.372,422,723
6/27/2014119.47119.50117.50118.593,331,902
6/26/2014119.96119.97117.48119.142,311,406
6/25/2014118.70120.34118.28119.422,666,780
6/24/2014119.46120.26118.34118.792,003,064
6/23/2014120.68120.85118.50119.132,317,976
6/20/2014118.53121.00117.83120.976,250,787
6/19/2014118.12118.12117.18117.852,206,257
6/18/2014116.44117.56115.50117.492,549,136
6/17/2014116.75116.85115.67116.172,108,891
6/16/2014116.00116.91115.73116.162,159,567
6/13/2014116.67116.70115.30116.031,456,995
6/12/2014116.14116.62115.61116.201,805,743
6/11/2014116.96117.52115.60116.342,178,396
6/10/2014115.76117.15115.70117.101,912,803
6/9/2014117.47117.79116.04116.402,900,146
6/6/2014118.82118.83117.02117.822,559,230
6/5/2014119.34119.34117.60117.743,115,993
6/4/2014117.50119.38117.22119.153,051,548
6/3/2014116.45117.72116.20117.122,474,120
6/2/2014116.72117.06115.83116.452,741,160
5/30/2014116.57116.57115.03115.992,251,617
5/29/2014115.77116.50115.50116.002,123,088
5/28/2014116.10116.38115.36115.672,261,668
5/27/2014115.73115.92114.72115.892,514,130
5/23/2014114.99115.12113.56114.332,815,887
5/22/2014113.18115.59113.01114.862,582,723
5/21/2014112.08113.84111.96113.492,805,121
5/20/2014112.80112.85111.89112.223,234,221
5/19/2014111.24112.47110.92112.083,655,495
5/16/2014110.86112.03110.59111.944,193,637
5/15/2014112.00112.32109.92110.292,785,390
5/14/2014111.14112.48110.52112.072,991,454
5/13/2014111.66112.18110.76110.813,676,843
5/12/2014111.78112.73111.39111.733,555,431
5/9/2014110.50111.57109.41111.483,487,770
5/8/2014112.40113.72110.57110.784,161,937
5/7/2014111.72112.84110.78112.772,823,929
5/6/2014112.56113.67112.20112.283,760,869
5/5/2014111.39113.34110.86113.182,544,453
5/2/2014113.13113.72111.67112.424,319,178
5/1/2014111.38113.21110.81112.763,643,094
4/30/2014111.81112.27110.41111.754,465,932
4/29/2014112.30112.45110.67111.904,116,169
4/28/2014111.78112.34108.20111.486,113,899
4/25/2014113.62113.62111.30111.414,513,442
4/24/2014114.11114.50111.79113.726,112,321
4/23/2014116.07116.45111.51113.3210,966,595
4/22/2014117.24119.71117.05119.304,280,936
4/21/2014116.46117.09114.64117.022,658,265
4/17/2014115.61117.19115.02115.463,237,732
4/16/2014116.15116.24113.73115.543,451,016
4/15/2014113.90115.99111.40115.004,750,481
4/14/2014113.00114.88111.39113.325,428,544
4/11/2014113.27116.09111.90111.947,262,698
4/10/2014119.87119.95113.40114.116,202,378
4/9/2014117.94120.19117.50120.003,442,150
4/8/2014120.17120.47117.67117.984,181,303
4/7/2014118.19119.74116.56118.824,813,124
4/4/2014125.07125.38118.99119.115,020,559
4/3/2014126.16127.25123.13124.133,036,339
4/2/2014126.02127.09125.02125.982,892,876
4/1/2014123.67126.23123.51126.073,163,815
3/31/2014122.50124.53122.19123.344,761,382
3/28/2014122.27124.12120.38120.553,245,971
3/27/2014121.31123.98120.50122.294,553,405
3/26/2014121.23122.89120.05120.113,843,835
3/25/2014121.74123.95119.66120.633,863,785
3/24/2014123.27123.50118.56121.284,448,092
3/21/2014127.05128.96122.47122.937,101,208
3/20/2014126.16127.10125.24127.052,311,155
3/19/2014127.99127.99125.72126.582,599,484
3/18/2014124.50127.48124.31127.473,255,625
3/17/2014123.12125.31122.55123.862,576,030
3/14/2014123.40124.91122.36122.542,215,788
3/13/2014126.17126.35123.31123.962,436,808
3/12/2014122.98126.00122.98125.982,761,051
3/11/2014125.45125.60123.74124.272,655,286
3/10/2014122.26126.10122.25125.403,788,733
3/7/2014125.31125.90120.26122.267,124,965
3/6/2014126.69127.42124.12124.193,067,544
3/5/2014126.18127.15125.39126.192,478,251
3/4/2014125.32126.06124.51126.002,561,520
3/3/2014122.89124.18122.52123.692,503,868
2/28/2014124.26126.95123.17124.024,853,628
Trading Center