$156.37 +1.73 (%) Amgen Inc - NASDAQ

Jan. 29, 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
1/28/2015158.32160.91154.51154.644,927,113
1/27/2015158.53160.74158.28158.892,876,264
1/26/2015159.62161.48157.67159.733,149,585
1/23/2015159.80160.01158.25159.812,249,418
1/22/2015158.17159.78154.11159.573,783,059
1/21/2015155.38158.27155.38157.382,804,857
1/20/2015159.21159.73154.65157.603,664,373
1/16/2015152.43158.44152.03158.433,513,169
1/15/2015156.15157.74151.53151.922,896,036
1/14/2015152.87155.54152.57155.163,426,427
1/13/2015158.89160.96153.41155.144,570,440
1/12/2015156.22157.99154.99156.222,700,746
1/9/2015158.76158.76154.63155.733,949,092
1/8/2015159.61162.76155.15157.674,560,248
1/7/2015154.09158.58153.01158.243,502,412
1/6/2015158.78158.88152.33152.905,075,771
1/5/2015157.43159.60154.26157.994,085,487
1/2/2015160.16162.59158.60159.892,606,798
12/31/2014161.67163.28159.26159.292,691,888
12/30/2014162.69162.73160.18160.632,019,805
12/29/2014163.83164.05161.52162.851,727,639
12/26/2014162.16164.15161.85163.461,707,472
12/24/2014156.53163.17156.47160.672,222,853
12/23/2014164.91164.99154.36157.527,091,683
12/22/2014168.31169.04163.91164.534,061,505
12/19/2014168.91171.73167.40170.177,856,281
12/18/2014166.10168.59164.58168.483,511,800
12/17/2014159.46164.01158.60163.483,417,914
12/16/2014157.68163.96157.50159.444,492,752
12/15/2014164.77164.99159.40159.604,428,254
12/12/2014163.14167.71162.30164.533,376,207
12/11/2014166.70169.64165.60166.083,175,216
12/10/2014169.00169.75165.00165.393,490,159
12/9/2014170.32170.91167.44169.393,712,333
12/8/2014169.39173.14169.00171.643,953,730
12/5/2014166.68169.41166.11169.242,548,656
12/4/2014167.54168.76166.45166.553,359,866
12/3/2014169.28169.49166.50168.072,372,115
12/2/2014167.60169.33166.80169.283,290,152
12/1/2014165.12167.37164.17166.412,514,247
11/28/2014165.00167.35164.52165.311,794,842
11/26/2014162.75164.84162.47164.722,117,983
11/25/2014164.06164.41160.70162.243,564,899
11/24/2014163.00165.68162.95164.182,193,251
11/21/2014165.58165.58161.43162.813,716,962
11/20/2014161.91164.83161.75162.683,208,896
11/19/2014161.28163.28160.37162.642,422,850
11/18/2014158.91162.39158.37162.243,135,567
11/17/2014156.91160.20156.66159.142,662,429
11/14/2014161.10161.28156.62157.684,505,723
11/13/2014162.11162.35159.58160.853,636,942
11/12/2014161.77163.08161.04161.933,528,893
11/11/2014163.08163.86161.52162.423,015,732
11/10/2014161.01163.20160.50163.093,160,895
11/7/2014162.07162.25158.32160.253,633,346
11/6/2014159.97160.94159.47160.353,310,943
11/5/2014161.31161.31158.81158.944,062,881
11/4/2014160.69161.99159.17160.413,719,005
11/3/2014162.08162.41159.65161.565,823,845
10/31/2014164.56164.65161.42162.187,973,043
10/30/2014158.64161.58158.16161.583,864,487
10/29/2014157.91159.72156.91158.887,074,414
10/28/2014151.75157.25151.47157.1911,626,291
10/27/2014146.70148.47146.11148.204,172,467
10/24/2014146.85147.50145.52147.265,318,413
10/23/2014145.90148.14145.24147.254,713,937
10/22/2014143.81144.41141.67143.645,222,581
10/21/2014138.49145.49137.01144.098,951,767
10/20/2014133.28137.55133.01137.516,623,760
10/17/2014131.25139.85129.50133.697,351,493
10/16/2014128.15130.88127.67130.457,906,044
10/15/2014131.02131.37128.60130.904,700,100
10/14/2014135.38135.43131.93132.203,736,406
10/13/2014137.05137.81133.52133.566,876,224
10/10/2014136.78140.74136.78137.395,750,533
10/9/2014139.57140.19137.02137.582,750,605
10/8/2014135.61140.38135.42140.073,627,597
10/7/2014137.14137.54135.98136.032,679,781
10/6/2014138.07140.55136.98137.613,192,622
10/3/2014138.07139.71137.90139.153,429,021
10/2/2014138.98139.77136.32137.203,060,874
10/1/2014140.39140.78138.18138.823,757,591
9/30/2014140.31141.58139.02140.462,646,822
9/29/2014139.96141.50139.33140.072,222,410
9/26/2014140.01141.19138.93141.062,299,897
9/25/2014142.08143.03139.40139.852,683,678
9/24/2014140.75142.48140.02142.243,232,186
9/23/2014141.84142.40140.57140.682,320,925
9/22/2014143.29144.02141.09142.183,086,856
9/19/2014142.99144.46142.29144.016,703,386
9/18/2014140.90142.16139.95142.022,160,429
9/17/2014140.00141.57138.62140.713,944,490
9/16/2014137.32139.55136.95139.332,401,196
9/15/2014137.57138.06136.89137.972,175,305
9/12/2014138.51138.99136.82137.892,329,921
9/11/2014138.53139.93137.35138.963,620,019
9/10/2014137.39139.72137.27139.192,330,577
9/9/2014138.66138.98137.07137.393,122,479
9/8/2014138.00139.36137.66139.272,512,882
9/5/2014138.22138.33135.63137.883,357,138
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center