$138.82 -1.64 (%) Amgen Inc - NASDAQ

Oct. 1, 2014 | 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
10/1/2014140.39140.78138.18138.823,757,591
9/30/2014140.31141.58139.02140.462,556,816
9/29/2014139.96141.50139.33140.072,218,746
9/26/2014140.01141.19138.93141.062,299,897
9/25/2014142.08143.03139.40139.852,683,678
9/24/2014140.75142.48140.02142.243,232,186
9/23/2014141.84142.40140.57140.682,320,925
9/22/2014143.29144.02141.09142.183,086,856
9/19/2014142.99144.46142.29144.016,703,386
9/18/2014140.90142.16139.95142.022,160,429
9/17/2014140.00141.57138.62140.713,944,490
9/16/2014137.32139.55136.95139.332,401,196
9/15/2014137.57138.06136.89137.972,175,305
9/12/2014138.51138.99136.82137.892,329,921
9/11/2014138.53139.93137.35138.963,620,019
9/10/2014137.39139.72137.27139.192,330,577
9/9/2014138.66138.98137.07137.393,122,479
9/8/2014138.00139.36137.66139.272,512,882
9/5/2014138.22138.33135.63137.883,357,138
9/4/2014138.74139.50137.53138.012,981,133
9/3/2014138.53138.85137.34138.582,729,349
9/2/2014139.62139.93137.20137.963,290,710
8/29/2014139.45139.73138.31139.382,362,472
8/28/2014137.65139.38137.29138.693,902,305
8/27/2014137.94138.57136.69137.832,693,200
8/26/2014134.91137.67134.90137.273,891,242
8/25/2014133.38134.93133.38134.793,001,705
8/22/2014132.99133.46132.42132.822,021,241
8/21/2014132.96133.01132.04132.531,774,291
8/20/2014131.97133.27131.85132.681,748,934
8/19/2014133.36133.69131.80133.021,878,926
8/18/2014133.35133.98132.37133.223,161,507
8/15/2014133.31133.31130.00132.804,347,836
8/14/2014125.20132.52124.81131.866,408,429
8/13/2014126.65127.80126.30127.342,539,723
8/12/2014126.22126.90125.40126.322,324,513
8/11/2014127.86128.00126.58127.322,532,556
8/8/2014125.22127.41125.14126.952,209,531
8/7/2014127.41128.89125.51125.753,065,193
8/6/2014127.26128.78126.53127.092,578,974
8/5/2014127.51129.00126.62127.883,749,336
8/4/2014129.00129.39126.52128.656,403,729
8/1/2014126.17127.30124.76125.554,543,694
7/31/2014128.39129.34127.04127.394,841,225
7/30/2014128.63131.24128.63130.018,472,513
7/29/2014122.52124.39122.25123.313,988,149
7/28/2014122.63123.05121.66122.652,432,016
7/25/2014121.97122.88121.67122.843,028,901
7/24/2014122.15122.36121.32122.263,219,699
7/23/2014121.38122.39121.00122.013,527,538
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center