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

Amgen (NQ: AMGN )

272.81 -2.94 (-1.07%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 11, 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 (%)
Dec 10, 2024 277.86 277.90 272.36 275.75 2,790,713 -1.88(-0.68%)
Dec 09, 2024 273.16 280.00 272.28 277.63 3,222,128 +5.05(+1.85%)
Dec 06, 2024 275.01 275.36 271.48 272.58 3,970,340 -1.75(-0.64%)
Dec 05, 2024 277.00 279.04 273.15 274.33 3,194,270 -3.93(-1.41%)
Dec 04, 2024 275.81 279.41 273.86 278.26 4,173,887 -0.06(-0.02%)
Dec 03, 2024 277.00 281.38 276.50 278.32 5,467,792 +0.22(+0.08%)
Dec 02, 2024 282.08 282.39 276.89 278.10 4,676,889 -4.77(-1.69%)
Nov 29, 2024 279.45 283.64 277.64 282.87 2,232,848 +2.80(+1.00%)
Nov 27, 2024 279.00 282.69 278.00 280.07 6,623,561 +0.06(+0.02%)
Nov 26, 2024 264.22 280.34 257.80 280.01 17,004,884 -13.99(-4.76%)
Nov 25, 2024 293.55 297.32 293.50 294.00 4,695,733 -0.53(-0.18%)
Nov 22, 2024 290.84 295.48 288.78 294.53 3,053,319 +4.63(+1.60%)
Nov 21, 2024 288.18 291.11 284.14 289.90 3,553,239 +2.03(+0.71%)
Nov 20, 2024 281.10 288.48 278.56 287.87 4,759,202 +7.92(+2.83%)
Nov 19, 2024 277.67 281.60 275.56 279.95 3,210,338 +1.19(+0.43%)
Nov 18, 2024 279.38 281.36 276.56 278.76 3,174,633 -2.60(-0.92%)
Nov 15, 2024 289.19 289.19 277.40 281.36 5,367,734 -12.22(-4.16%)
Nov 14, 2024 295.55 296.11 290.01 293.58 3,543,741 -5.47(-1.83%)
Nov 13, 2024 303.57 304.99 296.54 299.05 3,755,470 +2.58(+0.87%)
Nov 12, 2024 317.06 318.67 291.47 296.47 6,727,478 -22.79(-7.14%)
Nov 11, 2024 323.32 324.98 319.06 319.26 2,476,630 -3.44(-1.07%)
Nov 08, 2024 319.92 325.65 318.73 322.70 2,062,942 +3.34(+1.05%)
Nov 07, 2024 319.44 320.41 316.01 319.36 2,675,976 +0.12(+0.04%)
Nov 06, 2024 322.42 322.81 315.65 319.24 2,226,261 +2.48(+0.78%)
Nov 05, 2024 313.65 316.99 310.54 316.76 1,482,951 +2.36(+0.75%)
Nov 04, 2024 318.04 318.04 312.11 314.40 2,106,793 -2.29(-0.72%)
Nov 01, 2024 316.16 319.14 314.40 316.69 1,844,030 -0.93(-0.29%)
Oct 31, 2024 315.17 320.83 313.15 317.62 2,735,160 +4.58(+1.46%)
Oct 30, 2024 309.48 315.38 308.17 313.04 2,241,211 -0.46(-0.15%)
Oct 29, 2024 314.50 316.68 312.32 313.49 1,478,309 -1.16(-0.37%)
Oct 28, 2024 315.54 317.60 313.39 314.65 1,830,506 +0.19(+0.06%)
Oct 25, 2024 315.96 316.67 312.38 314.46 1,617,483 +1.28(+0.41%)
Oct 24, 2024 311.94 314.72 311.14 313.19 1,337,258 +0.78(+0.25%)
Oct 23, 2024 313.50 316.02 311.21 312.40 1,538,647 -4.72(-1.49%)
Oct 22, 2024 312.74 318.53 311.49 317.12 2,129,582 +2.90(+0.92%)
Oct 21, 2024 317.62 319.25 313.36 314.23 1,545,336 -4.88(-1.53%)
Oct 18, 2024 318.07 320.00 316.65 319.11 1,564,540 +0.33(+0.10%)
Oct 17, 2024 323.33 323.33 317.96 318.78 1,648,581 -0.30(-0.09%)
Oct 16, 2024 323.61 324.14 318.77 319.08 1,790,967 -3.43(-1.06%)
Oct 15, 2024 323.44 324.74 321.46 322.51 1,972,350 +0.47(+0.14%)
Oct 14, 2024 323.01 324.36 320.03 322.05 1,626,221 -3.70(-1.14%)
Oct 11, 2024 319.64 326.56 317.56 325.75 1,579,767 +7.28(+2.29%)
Oct 10, 2024 318.40 320.01 316.22 318.46 1,264,620 -1.39(-0.43%)
Oct 09, 2024 314.15 320.43 312.20 319.85 1,390,434 +4.69(+1.49%)
Oct 08, 2024 316.64 317.41 313.97 315.16 1,464,894 +0.23(+0.07%)
Oct 07, 2024 317.54 317.67 313.41 314.93 1,272,345 -2.19(-0.69%)
Oct 04, 2024 316.19 318.19 313.92 317.12 1,479,585 +2.16(+0.69%)
Oct 03, 2024 314.59 317.19 312.96 314.96 1,537,315 -2.23(-0.70%)
Oct 02, 2024 315.11 318.13 313.67 317.19 2,635,340 -0.59(-0.18%)
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.