$149.30 -0.88 (%) Amgen Inc - NASDAQ

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AMGN historical data

Date Open High Low Close Volume
5/23/2016150.04150.75149.15149.301,543,433
5/20/2016148.92151.71148.65150.183,076,109
5/19/2016149.45150.23147.12148.673,023,612
5/18/2016149.91151.43149.21150.833,234,477
5/17/2016152.45152.91149.44150.114,486,459
5/16/2016152.35153.86151.70153.272,415,093
5/13/2016151.22154.08151.22152.352,451,164
5/12/2016154.68155.00151.97152.902,981,649
5/11/2016157.73158.25154.09154.182,741,833
5/10/2016155.95157.50154.95157.242,585,002
5/9/2016153.70156.08153.02155.412,990,103
5/6/2016153.49154.45151.36153.193,004,825
5/5/2016154.13156.21153.36154.252,325,354
5/4/2016155.28155.86153.53154.183,048,430
5/3/2016158.37158.46156.00156.352,862,931
5/2/2016158.62159.42157.21158.992,433,704
4/29/2016159.39161.92156.38158.305,386,570
4/28/2016160.22163.68159.36160.563,354,062
4/27/2016162.72162.90160.50161.002,729,473
4/26/2016163.39163.91162.02162.852,156,564
4/25/2016163.15163.75162.24163.461,596,314
4/22/2016164.52164.70162.18163.192,757,177
4/21/2016162.44164.54162.03164.352,348,393
4/20/2016163.02163.84161.80162.762,374,393
4/19/2016160.80162.50160.34162.102,692,986
4/18/2016159.49162.10159.40161.702,081,057
4/15/2016160.15160.39158.46160.132,824,303
4/14/2016159.81160.77159.37160.122,406,821
4/13/2016159.02160.89158.23160.063,860,554
4/12/2016156.14159.20156.11158.602,763,431
4/11/2016156.40157.75155.28156.392,732,781
4/8/2016158.24159.00155.42156.462,522,139
4/7/2016159.05159.98156.57157.383,363,896
4/6/2016154.24159.85153.52159.664,067,029
4/5/2016153.68155.16152.62152.952,604,766
4/4/2016154.00155.96153.70154.662,314,237
4/1/2016150.02154.44149.10154.163,972,212
3/31/2016149.33150.96149.13149.932,799,598
3/30/2016149.61150.88148.30149.482,324,509
3/29/2016148.46149.69146.80149.492,735,686
3/28/2016149.32150.36147.32148.372,110,955
3/24/2016148.76150.95147.60149.243,025,752
3/23/2016150.31151.91148.14148.763,107,554
3/22/2016147.05150.99146.83150.624,213,919
3/21/2016145.30147.95145.02147.013,177,612
3/18/2016144.97146.40142.51145.516,802,568
3/17/2016143.72145.80141.84144.134,899,686
3/16/2016143.00147.00141.93143.986,104,692
3/15/2016144.84145.30142.80143.213,034,212
3/14/2016143.86145.31143.19144.623,013,754
3/11/2016142.95144.99142.17144.574,861,709
3/10/2016142.06143.48139.02141.034,573,465
3/9/2016144.00144.08139.91140.906,075,415
3/8/2016146.89147.00144.32144.633,064,070
3/7/2016144.98147.87144.76147.313,283,846
3/4/2016147.03147.30144.54145.983,471,394
3/3/2016147.22147.29145.32145.842,989,489
3/2/2016148.00148.63146.21147.493,690,307
3/1/2016144.30148.45142.28148.394,477,712
2/29/2016146.96147.67142.22142.285,193,833
2/26/2016148.51149.50146.95147.603,411,498
2/25/2016147.36148.39145.26146.753,446,824
2/24/2016145.50147.27143.91147.113,316,105
2/23/2016148.15149.72146.86147.263,315,190
2/22/2016148.72149.77146.94148.564,603,310
2/19/2016148.98151.76148.26150.122,796,785
2/18/2016150.79152.36149.08149.302,892,146
2/17/2016148.30151.52147.40151.073,811,075
2/16/2016146.89148.06145.68147.153,371,339
2/12/2016143.13144.97141.14144.723,217,966
2/11/2016140.76143.49140.04141.464,374,353
2/10/2016145.21147.13143.96144.814,273,459
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center