$140.67 -4.44 (%) Amgen Inc - NASDAQ

Dec. 7, 2016 | 03:00 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
12/6/2016145.80145.99144.28145.112,399,021
12/5/2016145.45146.37143.72145.293,855,532
12/2/2016142.29144.91141.50144.013,517,303
12/1/2016144.24144.24142.14142.393,893,950
11/30/2016145.70146.32144.07144.074,296,889
11/29/2016145.36146.79145.31146.002,939,137
11/28/2016145.25145.92144.50145.072,411,697
11/25/2016145.22146.00144.76145.432,004,017
11/23/2016142.94145.17142.84145.033,217,158
11/22/2016146.82146.95142.82144.333,586,160
11/21/2016145.99146.17145.11145.552,860,513
11/18/2016147.05148.35144.90145.233,764,649
11/17/2016147.73148.45146.51147.363,957,285
11/16/2016147.57148.50146.44147.234,108,195
11/15/2016146.87148.46145.01147.064,515,112
11/14/2016148.47149.15146.01146.425,059,964
11/11/2016150.05150.84146.80149.045,159,413
11/10/2016150.40152.23148.76151.578,933,669
11/9/2016146.75152.85142.75146.4211,793,445
11/8/2016139.55140.00137.35138.453,668,544
11/7/2016137.85140.23137.16139.215,146,015
11/4/2016133.71137.61133.64135.405,051,463
11/3/2016139.70139.77135.00135.225,791,248
11/2/2016140.31140.61138.64138.704,622,489
11/1/2016141.17142.41139.31140.765,589,294
10/31/2016146.55146.68140.94141.168,693,717
10/28/2016151.69151.76142.64145.1818,311,555
10/27/2016159.71161.60159.64160.573,366,867
10/26/2016158.68160.05158.03158.992,716,811
10/25/2016158.84159.27157.80157.902,414,661
10/24/2016159.36159.70158.24158.762,920,217
10/21/2016160.69161.22158.35158.513,540,978
10/20/2016161.00163.35161.00161.502,922,591
10/19/2016163.42163.61161.02161.082,502,725
10/18/2016163.74163.86162.75162.802,001,839
10/17/2016162.20163.45161.14162.622,348,428
10/14/2016165.05165.25161.84161.902,817,469
10/13/2016162.85165.09162.51164.292,430,900
10/12/2016164.32165.59163.61163.882,251,091
10/11/2016167.82167.82163.51164.322,761,896
10/10/2016168.20168.59167.67168.311,628,204
10/7/2016167.94168.15166.30167.501,679,823
10/6/2016166.33167.79165.79166.901,904,070
10/5/2016167.55168.39166.92167.241,953,441
10/4/2016167.34168.69167.14167.552,797,603
10/3/2016166.05167.58164.44167.342,514,609
9/30/2016166.38167.72165.27166.813,999,620
9/29/2016170.39170.39165.33165.453,803,974
9/28/2016172.22172.22169.05169.713,300,683
9/27/2016170.24171.98169.50171.634,798,864
9/26/2016174.22174.45172.83173.531,798,462
9/23/2016176.27176.85174.61174.802,238,657
9/22/2016174.60175.73173.75175.622,338,322
9/21/2016174.24174.25171.61173.852,516,407
9/20/2016172.94174.26172.46173.382,607,730
9/19/2016173.25173.50171.18171.382,226,821
9/16/2016172.59173.39171.05172.964,028,315
9/15/2016170.04173.39169.47172.642,931,367
9/14/2016169.65171.77169.50170.142,808,627
9/13/2016171.24171.50167.81169.303,162,609
9/12/2016166.08172.58165.93172.044,451,546
9/9/2016169.69169.76166.53166.553,131,402
9/8/2016170.07171.36169.73170.972,611,176
9/7/2016169.78171.44169.20170.632,013,680
9/6/2016169.85171.77169.39170.841,919,702
9/2/2016170.55171.05168.91169.772,083,804
9/1/2016170.55170.56168.62170.131,876,141
8/31/2016170.73171.39169.82170.062,936,441
8/30/2016171.16171.94170.12170.761,803,720
8/29/2016172.37172.50171.12171.512,512,225
8/26/2016170.80172.99169.77171.972,925,290
8/25/2016169.92171.46168.76170.232,623,837
8/24/2016174.00174.87170.28170.843,054,987
8/23/2016174.44175.99173.66174.402,376,537
8/22/2016173.74175.18173.22174.352,603,742
8/19/2016174.10174.96172.26173.622,696,372
8/18/2016174.43176.64173.57174.753,422,571
8/17/2016172.01174.50171.68174.312,580,941
8/16/2016174.54174.91172.07172.162,622,818
8/15/2016171.48174.72171.48174.582,784,334
8/12/2016171.24173.15170.68173.021,863,171
8/11/2016172.24172.78171.05172.432,142,821
8/10/2016171.89172.20170.71171.232,476,560
8/9/2016172.66173.30171.68172.082,094,672
8/8/2016173.31174.16171.83172.342,706,525
8/5/2016173.35174.52172.51173.662,228,857
8/4/2016173.30173.67172.04172.672,122,162
8/3/2016173.74174.39172.28173.433,911,777
8/2/2016175.05176.50173.17174.156,588,988
8/1/2016172.91174.98172.28174.163,571,929
7/29/2016171.57172.26170.53172.033,121,594
7/28/2016168.93171.80166.51171.285,192,503
7/27/2016167.45171.09167.44170.684,200,156
7/26/2016165.89168.05165.77167.672,883,618
7/25/2016165.70166.95164.07166.562,704,894
7/22/2016164.78166.33164.00165.672,500,362
7/21/2016163.39164.26162.71164.191,971,762
7/20/2016162.45163.65161.82163.252,161,425
7/19/2016163.20164.71161.94162.492,249,524
7/18/2016163.82164.00162.79162.931,815,610
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center