$176.59 +4.90 (%) Amgen Inc - NASDAQ

Jul. 31, 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
7/31/2015177.50181.81176.00176.597,289,406
7/30/2015170.09172.48168.21171.694,044,084
7/29/2015172.92173.68169.12171.475,112,263
7/28/2015166.12174.80166.12172.748,553,618
7/27/2015159.37165.94159.16165.545,757,194
7/24/2015162.11163.73157.21158.594,410,702
7/23/2015165.00165.12162.79164.101,716,252
7/22/2015161.47164.68161.47164.252,106,886
7/21/2015164.72165.32162.37163.702,690,027
7/20/2015163.56165.40162.89164.342,692,440
7/17/2015163.05163.50160.60163.273,248,495
7/16/2015161.73163.75161.07163.042,487,454
7/15/2015160.46162.55159.58160.452,618,632
7/14/2015156.34160.31155.76159.323,624,754
7/13/2015155.28156.56154.92155.761,803,358
7/10/2015153.99154.53152.49154.103,976,574
7/9/2015152.44153.90151.04151.314,146,310
7/8/2015154.11154.85151.93152.312,393,530
7/7/2015155.25155.70152.18155.392,253,152
7/6/2015152.14156.07151.89154.502,773,542
7/2/2015155.15155.57153.01153.262,120,917
7/1/2015154.94155.75153.43154.992,299,713
6/30/2015153.24154.22151.51153.523,893,262
6/29/2015156.63157.96151.43151.604,784,789
6/26/2015159.41159.79157.23158.023,537,850
6/25/2015160.82160.84158.02158.762,411,361
6/24/2015161.53161.84159.28159.892,522,641
6/23/2015163.45163.50161.04161.692,451,849
6/22/2015161.62163.26161.45162.221,926,583
6/19/2015160.13162.23159.77160.725,182,010
6/18/2015156.33160.77156.31160.123,454,480
6/17/2015156.86156.98154.88155.653,008,596
6/16/2015155.81156.81155.09156.231,723,290
6/15/2015154.75156.37153.57156.102,585,201
6/12/2015157.23157.74155.01156.122,398,104
6/11/2015157.91158.97156.44157.963,633,420
6/10/2015153.40155.88150.85155.555,972,768
6/9/2015156.55157.11153.91154.802,766,040
6/8/2015157.30158.47155.63156.472,082,834
6/5/2015158.50159.40156.03157.253,431,708
6/4/2015156.60158.47156.30158.093,917,696
6/3/2015157.45157.86156.40157.132,160,452
6/2/2015156.88157.97154.80156.442,497,226
6/1/2015157.59158.00155.50157.032,850,072
5/29/2015156.79157.97155.58156.264,414,342
5/28/2015159.60159.60155.83157.354,205,346
5/27/2015159.96161.00159.28160.443,336,336
5/26/2015160.65162.46158.00159.014,078,264
5/22/2015163.58164.57163.03163.581,636,048
5/21/2015163.52164.73162.82163.842,156,599
5/20/2015163.97165.59162.40163.982,027,270
5/19/2015163.86164.12162.46163.561,747,501
5/18/2015161.70163.90161.27163.442,154,027
5/15/2015163.27163.63161.68162.362,385,315
5/14/2015159.90162.16158.19161.982,717,473
5/13/2015159.74161.24157.65158.392,726,993
5/12/2015159.00159.26155.71158.244,359,734
5/11/2015162.31162.99161.00161.052,723,844
5/8/2015159.78162.86159.13162.344,664,237
5/7/2015159.24159.82157.20157.904,373,959
5/6/2015160.00160.39156.65158.953,762,665
5/5/2015161.31162.19159.24159.443,085,976
5/4/2015161.50163.96161.45162.113,496,246
5/1/2015159.50161.69158.65160.363,260,738
4/30/2015159.84161.71156.47157.914,444,334
4/29/2015161.28163.46159.53160.983,281,784
4/28/2015162.15165.30160.63162.494,262,824
4/27/2015168.49168.72161.55162.384,386,166
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!