$146.57 +3.41 (%) Amgen Inc - NASDAQ

Feb. 10, 2016 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMGN historical data

Date Open High Low Close Volume
2/9/2016141.02145.63140.82143.164,211,109
2/8/2016143.50144.57140.16143.004,627,325
2/5/2016148.93149.39143.69145.046,451,924
2/4/2016150.50151.96148.80149.913,685,238
2/3/2016150.50151.18147.07150.694,530,627
2/2/2016150.48151.49148.48150.113,881,389
2/1/2016151.31153.72149.34152.754,602,164
1/29/2016149.40153.00145.25152.737,174,382
1/28/2016151.10151.71145.42148.354,246,491
1/27/2016154.89154.89148.87150.473,752,333
1/26/2016152.78155.23151.09153.783,645,490
1/25/2016156.18158.00153.00153.434,765,120
1/22/2016156.45156.96154.24156.084,577,287
1/21/2016154.75155.02150.24152.784,674,002
1/20/2016149.00156.84148.05155.027,338,628
1/19/2016153.45154.62148.23151.304,382,191
1/15/2016147.69152.30147.69151.306,213,015
1/14/2016146.02155.30144.57153.165,648,973
1/13/2016151.14152.83145.28145.463,982,146
1/12/2016148.43151.24146.92150.794,410,621
1/11/2016151.33151.59144.17147.694,747,429
1/8/2016153.12154.86150.46150.714,179,560
1/7/2016153.06156.45152.89152.984,162,456
1/6/2016155.01157.93154.90156.723,826,922
1/5/2016159.00160.21157.25158.172,678,936
1/4/2016159.00159.22156.09158.345,083,228
12/31/2015162.15164.11162.05162.331,775,906
12/30/2015164.63164.75162.91163.291,493,359
12/29/2015162.92164.96162.05164.442,171,077
12/28/2015162.91163.13160.60161.731,513,475
12/24/2015163.70164.36162.22163.55943,079
12/23/2015163.03163.50161.65162.722,202,121
12/22/2015160.50163.37160.04162.303,125,525
12/21/2015159.88160.38157.38159.283,818,946
12/18/2015160.50161.82158.62158.806,227,035
12/17/2015164.58164.99159.81161.433,699,409
12/16/2015164.31165.23162.10164.583,923,581
12/15/2015161.65164.45161.56162.625,365,581
12/14/2015155.98158.34153.43158.112,801,651
12/11/2015157.82158.78154.79155.153,005,700
12/10/2015158.97160.85157.00159.672,813,993
12/9/2015158.35159.81156.12157.892,995,578
12/8/2015156.61160.67156.04159.352,249,241
12/7/2015162.91162.97157.54158.303,566,656
12/4/2015154.96161.95154.95161.433,920,918
12/3/2015160.27160.52153.71154.654,468,642
12/2/2015161.62162.39160.10160.522,871,582
12/1/2015162.71163.43160.52161.982,429,007
11/30/2015163.49164.00160.36161.102,982,554
11/27/2015164.76165.00163.14163.521,052,359
11/25/2015163.05164.59162.71163.952,134,543
11/24/2015161.01163.34161.00162.783,687,015
11/23/2015159.63163.13159.63162.474,169,261
11/20/2015160.74161.34159.55159.912,728,011
11/19/2015159.89161.52158.83159.492,040,962
11/18/2015158.11161.12156.35160.922,975,793
11/17/2015154.91159.13153.70157.603,644,347
11/16/2015152.02154.78151.10154.502,443,154
11/13/2015150.68153.52148.00151.553,855,017
11/12/2015155.94157.70150.82150.984,767,155
11/11/2015159.26159.57156.76156.861,923,926
11/10/2015160.25161.17158.05158.372,871,340
11/9/2015159.75160.61158.32159.632,722,232
11/6/2015160.87160.87156.84160.463,343,956
11/5/2015162.20162.48158.83161.222,202,433
11/4/2015162.85163.99160.77161.883,059,482
11/3/2015160.97163.15160.50162.462,411,470
11/2/2015159.01162.75158.37162.313,222,477
10/30/2015161.06162.00158.13158.184,589,730
10/29/2015164.99165.00158.94160.584,870,231
10/28/2015162.72162.87158.73162.674,878,877
10/27/2015158.58162.12157.83161.983,877,225
10/26/2015156.00159.91154.65158.584,346,594
10/23/2015153.61156.20151.86155.753,657,328
10/22/2015152.10152.94148.57152.314,079,820
10/21/2015152.37152.75147.30150.093,839,615
10/20/2015154.19155.00149.47150.453,385,285
10/19/2015152.61156.14152.46154.473,271,670
10/16/2015153.19154.12150.58152.614,793,073
10/15/2015147.45152.78146.97152.543,269,591
10/14/2015148.38150.93147.13147.813,197,360
10/13/2015151.54152.98147.44147.584,143,894
10/12/2015152.78155.12151.63153.035,472,951
10/9/2015149.25150.75148.01149.593,080,855
10/8/2015147.68150.99145.03149.906,638,477
10/7/2015142.65148.31140.24148.058,002,411
10/6/2015142.12143.37138.06141.224,818,610
10/5/2015144.00144.91142.22143.804,367,055
10/2/2015138.26142.54135.64142.474,803,545
10/1/2015138.55140.64136.60140.234,675,914
9/30/2015136.66139.25135.86138.326,209,501
9/29/2015132.00138.00131.43133.826,251,518
9/28/2015137.99138.19130.09132.247,514,735
9/25/2015146.06146.75136.76138.535,243,651
9/24/2015144.72145.63141.36143.513,519,203
9/23/2015146.08147.04144.03145.722,785,437
9/22/2015145.00146.78142.82145.934,517,997
9/21/2015151.97152.80146.32147.094,702,605
9/18/2015151.12153.37149.03150.596,487,261
9/17/2015151.70156.34151.00153.913,519,484
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center