Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amgen (NQ: AMGN )

320.16 +4.62 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 161.06 162.00 158.13 158.18 4,589,730 -2.40(-1.49%)
Oct 29, 2015 164.99 165.00 158.94 160.58 4,869,741 -2.09(-1.28%)
Oct 28, 2015 162.72 162.87 158.73 162.67 4,877,633 +0.69(+0.43%)
Oct 27, 2015 158.58 162.12 157.83 161.98 3,875,697 +3.40(+2.14%)
Oct 26, 2015 156.00 159.91 154.65 158.58 4,346,594 +2.83(+1.82%)
Oct 23, 2015 153.61 156.20 151.86 155.75 3,657,328 +3.44(+2.26%)
Oct 22, 2015 152.10 152.94 148.57 152.31 4,079,740 +2.22(+1.48%)
Oct 21, 2015 152.37 152.75 147.30 150.09 3,839,407 -0.36(-0.24%)
Oct 20, 2015 154.19 155.00 149.47 150.45 3,385,285 -4.02(-2.60%)
Oct 19, 2015 152.61 156.14 152.46 154.47 3,271,610 +1.86(+1.22%)
Oct 16, 2015 153.19 154.12 150.58 152.61 4,793,073 +0.07(+0.05%)
Oct 15, 2015 147.45 152.78 146.97 152.54 3,269,591 +4.73(+3.20%)
Oct 14, 2015 148.38 150.93 147.13 147.81 3,197,360 +0.23(+0.16%)
Oct 13, 2015 151.54 152.98 147.44 147.58 4,143,724 -5.45(-3.56%)
Oct 12, 2015 152.78 155.12 151.63 153.03 5,472,951 +3.44(+2.30%)
Oct 09, 2015 149.25 150.75 148.00 149.59 3,080,855 -0.31(-0.21%)
Oct 08, 2015 147.68 150.99 145.05 149.90 6,638,077 +1.85(+1.25%)
Oct 07, 2015 142.65 148.31 140.24 148.05 8,002,271 +6.83(+4.84%)
Oct 06, 2015 142.12 143.37 138.06 141.22 4,818,610 -2.58(-1.79%)
Oct 05, 2015 144.00 144.91 142.22 143.80 4,367,012 +1.33(+0.93%)
Oct 02, 2015 138.26 142.52 135.64 142.47 4,803,545 +2.24(+1.60%)
Oct 01, 2015 138.55 140.64 136.60 140.23 4,675,664 +1.91(+1.38%)
Sep 30, 2015 136.66 139.25 135.86 138.32 6,209,501 +4.50(+3.36%)
Sep 29, 2015 132.00 138.00 131.43 133.82 6,251,457 +1.58(+1.19%)
Sep 28, 2015 137.99 138.19 130.09 132.24 7,513,489 -6.29(-4.54%)
Sep 25, 2015 146.06 146.75 136.76 138.53 5,243,651 -4.98(-3.47%)
Sep 24, 2015 144.72 145.63 141.36 143.51 3,519,203 -2.21(-1.52%)
Sep 23, 2015 146.08 147.04 144.03 145.72 2,785,352 -0.21(-0.14%)
Sep 22, 2015 145.00 146.78 142.82 145.93 4,517,911 -1.16(-0.79%)
Sep 21, 2015 151.97 152.80 146.32 147.09 4,702,498 -3.50(-2.32%)
Sep 18, 2015 151.12 153.37 149.03 150.59 6,487,261 -3.32(-2.16%)
Sep 17, 2015 151.70 156.34 151.00 153.91 3,519,474 +2.73(+1.81%)
Sep 16, 2015 151.97 152.88 148.47 151.18 4,004,036 -0.96(-0.63%)
Sep 15, 2015 152.02 152.79 150.24 152.14 2,560,136 +1.14(+0.75%)
Sep 14, 2015 153.89 153.89 150.05 151.00 2,896,193 -2.21(-1.44%)
Sep 11, 2015 152.05 152.80 150.93 153.21 2,422,668 +0.07(+0.05%)
Sep 10, 2015 150.84 154.32 150.56 153.14 3,477,902 +2.06(+1.36%)
Sep 09, 2015 156.19 156.76 150.62 151.08 2,987,300 -3.48(-2.25%)
Sep 08, 2015 151.60 154.66 151.00 154.56 4,508,391 +7.54(+5.13%)
Sep 04, 2015 147.49 147.02 147.02 147.02 3,362,800 -2.21(-1.48%)
Sep 03, 2015 152.68 154.12 148.93 149.23 2,868,308 -3.06(-2.01%)
Sep 02, 2015 149.07 152.35 147.26 152.29 4,338,942 +4.83(+3.28%)
Sep 01, 2015 149.23 150.99 146.95 147.46 5,522,658 -4.32(-2.85%)
Aug 31, 2015 155.33 156.35 151.30 151.78 4,353,975 -4.11(-2.64%)
Aug 28, 2015 156.38 158.00 153.71 155.89 4,649,319 +0.17(+0.11%)
Aug 27, 2015 154.88 157.10 151.36 155.72 4,910,059 +1.74(+1.13%)
Aug 26, 2015 151.23 154.11 147.12 153.98 5,251,133 +8.79(+6.05%)
Aug 25, 2015 152.50 153.88 144.88 145.19 6,700,571 -2.45(-1.66%)
Aug 24, 2015 145.33 154.42 140.00 147.64 8,696,406 -7.55(-4.87%)
Aug 21, 2015 158.97 163.92 155.19 155.19 6,208,363 -5.96(-3.70%)
Aug 20, 2015 164.33 165.50 161.03 161.15 3,491,748 -5.42(-3.25%)
Aug 19, 2015 166.82 167.72 164.45 166.57 3,139,467 -1.15(-0.69%)
Aug 18, 2015 170.01 170.24 167.10 167.72 2,273,422 -2.07(-1.22%)
Aug 17, 2015 167.05 169.89 166.00 169.79 1,988,820 +2.07(+1.23%)
Aug 14, 2015 168.09 169.63 166.66 167.72 2,704,962 -0.86(-0.51%)
Aug 13, 2015 170.50 170.99 168.03 168.58 1,896,817 -2.04(-1.20%)
Aug 12, 2015 167.69 171.19 164.62 170.62 4,489,551 +2.06(+1.22%)
Aug 11, 2015 169.67 169.73 166.89 168.56 2,924,935 -2.04(-1.20%)
Aug 10, 2015 172.90 174.69 170.45 170.60 2,729,637 -1.71(-0.99%)
Aug 07, 2015 169.67 172.47 166.40 172.31 4,156,048 +2.65(+1.56%)
Aug 06, 2015 176.94 176.96 168.25 169.66 3,775,258 -6.78(-3.84%)
Aug 05, 2015 175.53 177.52 175.38 176.44 2,146,869 +1.64(+0.94%)
Aug 04, 2015 175.79 176.22 173.62 174.80 2,474,048 -0.79(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.