AMGN Historical Prices | Amgen Inc. Stock

Dow

0.06% Nasdaq

0.01%

Amgen Inc. (AMGN)

-NasdaqGS

105.91 0.29(0.27%) May 24, 4:00PM EDT|After Hours : 105.91 0.00 (0.00%) May 24, 4:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	105.10	106.17	104.37	105.91	2,411,000	105.91
May 23, 2013	103.10	106.33	103.00	105.62	3,169,500	105.62
May 22, 2013	104.26	107.40	103.61	104.53	3,535,200	104.53
May 21, 2013	102.45	104.68	102.45	104.24	3,490,400	104.24
May 20, 2013	105.33	105.50	101.25	102.18	3,905,000	102.18
May 17, 2013	105.89	106.05	104.33	105.63	3,038,000	105.63
May 16, 2013	107.03	107.03	103.60	104.97	3,915,400	104.97
May 15, 2013	108.08	109.16	106.45	107.42	2,561,900	107.42
May 14, 2013	106.52	109.56	106.52	107.94	3,756,400	107.94
May 14, 2013	0.47 Dividend
May 13, 2013	106.18	107.59	105.62	106.89	2,547,000	106.42
May 10, 2013	104.56	106.75	104.40	106.72	2,905,100	106.25
May 9, 2013	104.81	105.75	104.13	104.56	2,460,800	104.10
May 8, 2013	104.64	105.51	104.22	105.07	3,224,200	104.61
May 7, 2013	105.00	105.56	104.18	104.46	2,957,100	104.00
May 6, 2013	106.08	106.13	104.68	104.83	2,624,100	104.37
May 3, 2013	106.70	107.57	106.14	106.48	2,620,500	106.01
May 2, 2013	105.15	106.92	104.40	105.59	2,919,800	105.13
May 1, 2013	105.05	106.88	104.31	104.54	3,744,500	104.08
Apr 30, 2013	106.66	106.66	103.85	104.21	5,477,200	103.75
Apr 29, 2013	108.15	108.38	106.33	106.67	4,293,900	106.20
Apr 26, 2013	109.04	109.69	106.90	108.38	2,933,600	107.90
Apr 25, 2013	105.49	109.24	105.21	108.66	8,120,000	108.18
Apr 24, 2013	106.67	108.37	104.02	104.93	7,490,500	104.47
Apr 23, 2013	113.71	114.95	112.00	112.76	4,793,700	112.26
Apr 22, 2013	112.01	113.97	110.83	113.42	4,305,600	112.92
Apr 19, 2013	107.17	111.61	107.17	111.38	6,032,500	110.89
Apr 18, 2013	109.63	109.90	106.30	107.46	3,889,300	106.99
Apr 17, 2013	109.94	110.39	107.65	109.44	3,546,600	108.96
Apr 16, 2013	109.32	110.94	108.71	110.85	4,627,700	110.36
Apr 15, 2013	111.31	111.44	108.20	108.48	4,458,900	108.00
Apr 12, 2013	108.50	112.10	108.17	111.57	5,726,500	111.08
Apr 11, 2013	108.57	109.36	107.62	108.22	4,273,000	107.74
Apr 10, 2013	104.53	108.27	104.50	108.25	4,641,500	107.77
Apr 9, 2013	105.48	105.48	103.78	104.30	2,881,600	103.84
Apr 8, 2013	104.09	105.14	103.02	105.10	3,133,300	104.64
Apr 5, 2013	104.21	104.62	103.47	104.04	4,015,900	103.58
Apr 4, 2013	105.19	106.54	104.74	105.88	2,850,300	105.41
Apr 3, 2013	106.68	106.79	103.93	104.81	5,306,700	104.35
Apr 2, 2013	102.39	106.61	102.39	106.40	4,970,500	105.93
Apr 1, 2013	102.62	103.90	101.70	102.31	4,099,700	101.86
Mar 28, 2013	99.84	102.62	99.79	102.51	5,506,800	102.06
Mar 27, 2013	98.06	100.32	98.02	100.15	3,478,300	99.71
Mar 26, 2013	97.29	98.76	97.07	98.66	3,127,000	98.23
Mar 25, 2013	96.92	97.52	96.01	96.81	5,042,200	96.38
Mar 22, 2013	94.69	96.60	94.10	96.56	4,724,700	96.14
Mar 21, 2013	93.65	94.31	93.47	94.31	3,674,000	93.90
Mar 20, 2013	92.92	94.89	92.88	94.05	4,157,700	93.64
Mar 19, 2013	90.68	92.52	90.54	92.40	4,010,900	91.99
Mar 18, 2013	91.27	91.36	90.35	90.39	3,605,900	89.99
Mar 15, 2013	91.84	92.16	91.26	91.81	10,172,700	91.41
Mar 14, 2013	91.65	92.29	91.15	92.18	3,436,800	91.77
Mar 13, 2013	91.60	91.79	90.67	91.54	2,606,100	91.14
Mar 12, 2013	91.58	91.81	91.04	91.75	4,997,500	91.35
Mar 11, 2013	92.66	93.36	90.87	91.44	5,699,600	91.04
Mar 8, 2013	93.43	93.88	92.85	93.00	3,084,900	92.59
Mar 7, 2013	93.43	93.88	92.82	92.95	2,980,100	92.54
Mar 6, 2013	93.82	94.29	93.09	93.27	3,716,300	92.86
Mar 5, 2013	93.11	93.76	92.56	93.44	3,570,200	93.03
Mar 4, 2013	92.11	92.75	91.50	92.73	3,186,700	92.32
Mar 1, 2013	91.16	92.76	90.51	92.58	4,317,700	92.17
Feb 28, 2013	91.00	93.42	90.87	91.55	6,528,600	91.15
Feb 27, 2013	89.15	91.30	89.06	91.03	3,549,800	90.63
Feb 26, 2013	89.63	90.21	88.66	89.47	4,805,200	89.08
Feb 25, 2013	89.30	91.25	89.30	89.55	11,422,400	89.16
Feb 22, 2013	85.07	86.88	85.07	86.82	4,920,400	86.44
Feb 21, 2013	84.59	85.32	84.15	85.13	4,094,200	84.76
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AMGN

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Amgen Inc. (AMGN)