$167.91 -1.26 (%) Amgen Inc - NASDAQ

Apr. 24, 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
4/24/2015168.15169.25166.06167.912,548,315
4/23/2015167.94169.55166.58169.173,668,072
4/22/2015173.04173.60167.01169.105,352,211
4/21/2015167.09168.88167.07168.463,794,835
4/20/2015164.64166.05163.06165.972,760,903
4/17/2015165.00165.50161.72163.584,249,688
4/16/2015166.40167.64165.07166.873,085,588
4/15/2015163.12165.91162.86165.473,659,284
4/14/2015162.50163.47160.56162.572,099,377
4/13/2015162.82164.72162.34162.491,767,653
4/10/2015161.59163.69160.31163.382,407,773
4/9/2015161.23161.80159.07161.492,860,553
4/8/2015157.68160.99157.66160.333,031,213
4/7/2015155.62159.47155.28157.282,942,591
4/6/2015154.80157.27154.60155.283,185,653
4/2/2015157.12158.18155.03155.883,015,172
4/1/2015159.37159.39154.64157.105,134,960
3/31/2015163.32164.09159.72159.853,110,965
3/30/2015164.51165.82163.05164.312,388,057
3/27/2015161.26163.45161.00162.592,438,867
3/26/2015158.84162.69157.36160.553,146,525
3/25/2015166.00166.79160.57160.624,010,098
3/24/2015166.06168.25165.40166.012,555,571
3/23/2015168.90169.21165.70166.543,880,023
3/20/2015170.40172.36168.51170.109,040,559
3/19/2015167.67169.22166.97169.113,756,562
3/18/2015162.97167.60161.83166.543,690,084
3/17/2015162.25163.76161.74163.072,620,805
3/16/2015157.73163.20156.74163.035,201,626
3/13/2015153.28154.75152.58154.262,737,945
3/12/2015154.26154.77152.95154.251,889,403
3/11/2015154.12154.27152.42152.702,487,097
3/10/2015152.87155.63152.29153.583,509,639
3/9/2015154.85155.74152.78155.012,134,997
3/6/2015158.50159.92154.00154.884,091,352
3/5/2015160.00161.48158.86159.602,470,899
3/4/2015158.05159.74156.81159.193,098,640
3/3/2015159.40159.40157.51158.562,334,873
3/2/2015159.29159.90157.62159.633,483,532
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center