Amgen Inc $115.46

down -0.08


17/4/2014 08:10 PM  |  NASDAQ : AMGN  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMGN historical data

Date Open High Low Close Volume
4/17/2014115.61117.19115.02115.463,237,730
4/16/2014116.15116.24113.73115.543,451,020
4/15/2014113.90115.99111.40115.004,750,480
4/14/2014113.00114.88111.39113.325,428,540
4/11/2014113.27116.09111.90111.947,262,700
4/10/2014119.87119.95113.40114.116,202,380
4/9/2014117.94120.19117.50120.003,442,150
4/8/2014120.17120.47117.67117.984,181,300
4/7/2014118.19119.74116.56118.824,813,120
4/4/2014125.07125.38118.99119.115,020,560
4/3/2014126.16127.25123.13124.133,036,340
4/2/2014126.02127.09125.02125.982,892,880
4/1/2014123.67126.23123.51126.073,163,820
3/31/2014122.50124.53122.19123.344,761,380
3/28/2014122.27124.12120.38120.553,245,970
3/27/2014121.31123.98120.50122.294,553,400
3/26/2014121.23122.89120.05120.113,843,840
3/25/2014121.74123.95119.66120.633,863,780
3/24/2014123.27123.50118.56121.284,448,090
3/21/2014127.05128.96122.47122.937,101,210
3/20/2014126.16127.10125.24127.052,311,160
3/19/2014127.99127.99125.72126.582,599,480
3/18/2014124.50127.48124.31127.473,255,620
3/17/2014123.12125.31122.55123.862,576,030
3/14/2014123.40124.91122.36122.542,215,790
3/13/2014126.17126.35123.31123.962,436,810
3/12/2014122.98126.00122.98125.982,761,050
3/11/2014125.45125.60123.74124.272,655,290
3/10/2014122.26126.10122.25125.403,788,730
3/7/2014125.31125.90120.26122.267,124,960
3/6/2014126.69127.42124.12124.193,067,540
3/5/2014126.18127.15125.39126.192,478,250
3/4/2014125.32126.06124.51126.002,561,520
3/3/2014122.89124.18122.52123.692,503,870
2/28/2014124.26126.95123.17124.024,853,630
2/27/2014121.99123.90121.77123.083,775,400
2/26/2014123.90124.23121.74121.863,895,730
2/25/2014125.34126.22124.02124.362,429,830
2/24/2014124.39126.59124.20125.792,772,570
2/21/2014123.75125.50123.26123.853,394,950
2/20/2014123.35124.31122.90123.493,019,980
2/19/2014124.85124.90123.13123.352,783,060
2/18/2014124.84126.32124.57124.943,082,110
2/14/2014123.54124.30122.52123.842,681,560
2/13/2014121.65124.16121.22124.152,530,130
2/12/2014120.93122.54120.87122.212,187,540
2/11/2014120.00121.25118.85121.242,502,770
2/10/2014119.68120.36117.90120.303,352,510
2/7/2014116.44119.04115.81118.902,839,710
2/6/2014115.62116.82115.08116.072,737,270
2/5/2014115.43116.94114.57115.074,332,190
2/4/2014117.69117.73115.71115.785,093,110
2/3/2014119.68120.50116.47116.755,046,430
1/31/2014118.55120.21118.10118.954,936,860
1/30/2014120.07121.98119.55120.893,324,540
1/29/2014117.00121.16117.00119.175,730,420
1/28/2014118.39121.87118.31120.704,352,420
1/27/2014119.25119.83117.42118.524,128,060
1/24/2014122.61122.61118.99119.295,060,130
1/23/2014123.00124.22121.60123.603,534,820
1/22/2014119.83124.46119.58124.375,091,690
1/21/2014119.96120.00118.57119.253,072,710
1/17/2014118.91119.55118.31119.154,013,110
1/16/2014118.82119.69118.21119.032,553,510
1/15/2014118.42118.95117.40118.513,065,540
1/14/2014116.84117.94116.22117.722,541,190
1/13/2014118.32118.73115.94116.403,703,890
1/10/2014119.00119.00116.20117.993,054,740
1/9/2014116.54118.96116.22118.893,401,880
1/8/2014116.64116.90115.35115.882,482,020
1/7/2014113.50116.79113.27116.433,635,260
1/6/2014114.47114.92113.12113.482,838,140
1/3/2014115.70115.97114.06114.472,075,840
1/2/2014114.36116.19114.06115.802,529,730
12/31/2013115.91115.95113.67114.082,362,820
12/30/2013115.36115.52114.39115.491,533,960
12/27/2013114.89115.49114.36115.122,038,680
12/26/2013112.62114.48112.45114.361,558,500
12/24/2013113.34113.41112.20112.251,013,450
12/23/2013114.67114.72112.52113.202,159,600
12/20/2013112.40114.98112.02114.035,286,100
12/19/2013112.55112.69110.92112.602,802,580
12/18/2013111.30112.75109.71112.734,045,730
12/17/2013112.80112.92109.94111.003,987,580
12/16/2013112.88114.04112.07112.122,079,300
12/13/2013113.00113.30111.31112.162,645,650
12/12/2013112.90113.86112.34112.573,327,540
12/11/2013114.45114.45112.99113.053,660,360
12/10/2013113.12114.25113.12114.103,462,570
12/9/2013114.20114.32113.51113.982,452,560
12/6/2013115.07115.07113.19114.123,243,950
12/5/2013112.84113.51112.10113.353,638,340
12/4/2013112.74113.54112.04113.072,433,490
12/3/2013114.44114.47112.96113.452,582,340
12/2/2013114.29114.87113.78114.472,185,540
11/29/2013114.19114.45113.68114.081,828,330
11/27/2013114.46114.88112.82113.822,848,200
11/26/2013114.07114.73113.54113.672,737,680
11/25/2013113.35114.04112.46113.963,304,960
11/22/2013113.01113.50112.23113.034,520,430
Trading Center