$148.42 +3.84 (%) Amgen Inc - NASDAQ

Jun. 28, 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
6/28/2016145.89148.42145.60148.424,348,004
6/27/2016146.16147.07143.82144.584,208,811
6/24/2016147.20149.30146.03146.454,919,244
6/23/2016151.21152.40150.63152.273,000,423
6/22/2016149.08152.18149.00149.814,470,133
6/21/2016151.14151.47148.50149.422,622,241
6/20/2016151.79152.69150.37150.653,250,483
6/17/2016152.61152.76149.55149.624,682,336
6/16/2016151.68152.90150.70152.302,322,388
6/15/2016153.13154.08151.82151.902,443,679
6/14/2016152.74153.48151.64152.992,115,240
6/13/2016155.06156.12152.99153.082,340,347
6/10/2016155.26156.32153.64154.782,626,053
6/9/2016157.76158.98156.00156.782,383,214
6/8/2016158.48158.94157.54158.002,475,994
6/7/2016159.13159.64158.28158.891,896,652
6/6/2016159.58160.75158.89160.191,897,638
6/3/2016159.86159.99156.82159.192,149,342
6/2/2016158.23159.87157.95159.872,386,956
6/1/2016157.61158.84156.67158.051,717,157
5/31/2016157.42158.43156.86157.953,204,387
5/27/2016156.20156.88155.11156.741,364,204
5/26/2016154.92156.28154.55155.551,808,633
5/25/2016153.54155.84153.15155.573,053,390
5/24/2016150.71152.94150.39152.722,580,981
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center