Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Amgen (NQ: AMGN )

248.27 USD +2.78 (+1.13%)
Official Closing Price Updated: 7:58 PM EST, Jan 19, 2021 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 (%)
Jan 19, 2021 246.50 249.00 246.38 248.27 2,172,398 +2.78(+1.13%)
Jan 15, 2021 241.18 246.84 240.02 245.49 2,855,200 +3.83(+1.58%)
Jan 14, 2021 236.50 243.49 235.68 241.66 2,593,995 +3.92(+1.65%)
Jan 13, 2021 235.99 238.50 235.22 237.74 1,412,272 +1.15(+0.49%)
Jan 12, 2021 237.12 238.78 235.35 236.59 1,771,512 -0.98(-0.41%)
Jan 11, 2021 240.00 240.35 234.43 237.57 2,600,452 -0.92(-0.39%)
Jan 08, 2021 235.53 238.86 235.10 238.49 2,511,300 +4.47(+1.91%)
Jan 07, 2021 231.86 235.37 231.46 234.02 2,647,791 +0.77(+0.33%)
Jan 06, 2021 225.00 233.53 225.00 233.25 3,754,815 +5.49(+2.41%)
Jan 05, 2021 226.94 228.90 224.35 227.76 2,494,135 +1.10(+0.49%)
Jan 04, 2021 231.25 231.25 223.67 226.66 3,088,153 -3.26(-1.42%)
Dec 31, 2020 229.92 229.92 229.92 1,891,359 +2.75(+1.21%)
Dec 30, 2020 227.98 229.03 226.58 227.17 1,891,359 +0.30(+0.13%)
Dec 29, 2020 225.88 229.47 225.27 226.87 1,562,990 +3.22(+1.44%)
Dec 28, 2020 223.03 226.90 223.03 223.65 1,495,096 +0.72(+0.32%)
Dec 24, 2020 223.24 224.58 222.29 222.93 955,400 -0.01(-0.00%)
Dec 23, 2020 221.48 223.58 220.66 222.94 1,763,464 +1.95(+0.88%)
Dec 22, 2020 225.72 226.48 220.08 220.99 3,571,619 -6.32(-2.78%)
Dec 21, 2020 225.68 227.94 221.58 227.31 2,311,432 -1.18(-0.52%)
Dec 18, 2020 232.04 232.04 227.25 228.49 5,888,800 -2.75(-1.19%)
Dec 17, 2020 229.12 231.38 228.83 231.24 2,509,217 +2.80(+1.23%)
Dec 16, 2020 229.99 231.28 228.11 228.44 2,589,061 -2.09(-0.91%)
Dec 15, 2020 229.01 231.28 227.00 230.53 2,566,575 +1.07(+0.47%)
Dec 14, 2020 229.48 232.19 227.58 229.46 2,904,189 +2.06(+0.91%)
Dec 11, 2020 226.47 227.80 225.49 227.40 2,019,200 -0.76(-0.33%)
Dec 10, 2020 229.62 230.00 227.52 228.16 1,558,143 -1.69(-0.74%)
Dec 09, 2020 229.78 231.59 227.88 229.85 2,209,980 +0.91(+0.40%)
Dec 08, 2020 229.01 229.10 226.35 228.94 2,124,544 +2.49(+1.10%)
Dec 07, 2020 229.00 229.21 225.11 226.45 2,249,762 -2.76(-1.20%)
Dec 04, 2020 225.75 230.33 225.75 229.21 1,990,900 +2.29(+1.01%)
Dec 03, 2020 226.00 228.45 225.52 226.92 2,167,780 +0.36(+0.16%)
Dec 02, 2020 225.08 230.08 224.61 226.56 2,640,658 +1.48(+0.66%)
Dec 01, 2020 224.88 225.78 222.72 225.08 3,050,551 +3.04(+1.37%)
Nov 30, 2020 224.33 225.28 219.45 222.04 4,857,652 -2.77(-1.23%)
Nov 27, 2020 221.41 226.21 221.39 224.81 1,698,300 +4.50(+2.04%)
Nov 25, 2020 221.10 223.77 218.92 220.31 2,550,300 -0.15(-0.07%)
Nov 24, 2020 222.45 223.05 219.82 220.46 3,198,318 -1.76(-0.79%)
Nov 23, 2020 222.06 223.17 220.34 222.22 2,032,665 -0.95(-0.43%)
Nov 20, 2020 223.22 225.09 221.48 223.17 2,956,200 -1.50(-0.67%)
Nov 19, 2020 226.97 226.97 223.59 224.67 2,595,105 -3.09(-1.36%)
Nov 18, 2020 234.05 234.37 227.64 227.76 2,466,247 -4.68(-2.01%)
Nov 17, 2020 235.01 236.93 232.12 232.44 1,935,101 -4.22(-1.78%)
Nov 16, 2020 237.42 239.82 235.26 236.66 2,069,213 -0.70(-0.29%)
Nov 13, 2020 236.89 238.59 235.00 237.36 1,767,200 +0.22(+0.09%)
Nov 12, 2020 240.55 240.89 235.64 237.14 2,438,601 -3.55(-1.47%)
Nov 11, 2020 242.52 245.67 238.50 240.69 2,244,786 -0.91(-0.38%)
Nov 10, 2020 244.00 245.84 239.47 241.60 3,741,251 +6.60(+2.81%)
Nov 09, 2020 243.19 244.80 234.00 235.00 2,994,607 +3.33(+1.44%)
Nov 06, 2020 232.66 233.21 230.04 231.67 2,028,600 -0.30(-0.13%)
Nov 05, 2020 233.77 233.83 230.00 231.97 2,069,082 +1.64(+0.71%)
Nov 04, 2020 226.29 235.98 225.10 230.33 3,809,020 +10.27(+4.67%)
Nov 03, 2020 221.76 223.08 218.46 220.06 2,530,350 -0.15(-0.07%)
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.