Advertisement
U.S. markets open in 2 hours 2 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
270.00+3.55 (+1.33%)
At close: 04:00PM EDT
270.00 0.00 (0.00%)
After hours: 07:04PM EDT
Advertisement
Time Period:
Apr 12, 2023 - Apr 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 11, 2024270.22273.00268.45270.00270.002,169,600
Apr 10, 2024267.96268.38264.63266.45266.451,949,500
Apr 09, 2024270.19271.29268.58270.36270.361,792,600
Apr 08, 2024269.48270.21267.56269.20269.201,830,800
Apr 05, 2024265.90273.07265.08269.95269.952,293,800
Apr 04, 2024276.05276.73267.75268.09268.092,451,200
Apr 03, 2024275.69276.47273.68274.42274.421,669,200
Apr 02, 2024283.34283.91276.04276.21276.212,220,500
Apr 01, 2024282.11283.83279.00283.04283.041,868,600
Mar 28, 2024287.86288.57284.21284.32284.322,289,900
Mar 27, 2024284.22286.82282.55286.30286.302,256,300
Mar 26, 2024282.15284.50280.70281.77281.773,343,000
Mar 25, 2024276.43281.33275.41280.82280.822,954,400
Mar 22, 2024277.39278.29275.10276.17276.172,303,100
Mar 21, 2024274.63277.92274.39276.95276.952,489,400
Mar 20, 2024271.21273.08269.24273.05273.052,564,500
Mar 19, 2024270.18273.16269.51271.73271.733,037,500
Mar 18, 2024270.00273.58269.21270.90270.903,608,300
Mar 15, 2024272.09275.18268.17268.87268.878,794,200
Mar 14, 2024276.84277.23270.45271.54271.542,370,500
Mar 13, 2024278.18278.56275.21275.99275.991,641,000
Mar 12, 2024276.85278.15274.14276.54276.541,738,700
Mar 11, 2024274.51278.19272.99275.36275.361,851,000
Mar 08, 2024272.81276.56272.01273.75273.752,250,800
Mar 07, 2024276.30276.81269.58272.86272.864,066,300
Mar 06, 2024275.38278.97274.55276.59276.592,240,200
Mar 05, 2024279.62279.75275.02276.65276.653,064,000
Mar 04, 2024283.26285.89277.65279.39279.392,470,300
Mar 01, 2024276.50281.93274.88280.33280.333,772,700
Feb 29, 2024278.52279.83273.43273.83273.835,863,400
Feb 28, 2024278.99280.43277.09277.46277.463,027,000
Feb 27, 2024279.10281.22277.09278.49278.493,353,700
Feb 26, 2024288.28289.87285.43286.37286.372,448,900
Feb 23, 2024286.52292.24286.01289.18289.182,462,400
Feb 22, 2024282.48285.72281.30285.18285.182,992,700
Feb 21, 2024284.84285.78280.80283.46283.461,934,300
Feb 20, 2024283.85285.30280.55283.51283.513,402,000
Feb 16, 2024287.71287.71283.27283.70283.703,595,700
Feb 15, 2024287.88290.35285.60289.07289.072,902,000
Feb 15, 20242.25 Dividend
Feb 14, 2024289.88290.87287.55290.07287.822,617,300
Feb 13, 2024294.61295.52286.89290.48288.233,610,100
Feb 12, 2024289.97294.60288.86294.43292.153,298,500
Feb 09, 2024294.85295.00289.71291.12288.863,341,100
Feb 08, 2024297.00298.00288.78294.85292.565,946,100
Feb 07, 2024315.51315.51295.27295.87293.588,411,300
Feb 06, 2024325.40326.96314.75316.07313.625,767,400
Feb 05, 2024323.53329.72317.71321.97319.473,563,300
Feb 02, 2024323.64325.77320.75323.19320.682,585,600
Feb 01, 2024314.50324.82313.70324.56322.043,883,200
Jan 31, 2024316.00316.64312.62314.26311.823,456,700
Jan 30, 2024312.53314.92310.52314.62312.182,637,000
Jan 29, 2024311.44313.62309.89313.45311.022,447,600
Jan 26, 2024310.57312.02309.86311.77309.352,035,800
Jan 25, 2024308.72310.32305.70310.26307.852,005,400
Jan 24, 2024309.92312.45305.24305.50303.131,954,200
Jan 23, 2024309.53311.30309.10309.91307.511,775,400
Jan 22, 2024308.70312.16306.60310.16307.752,599,900
Jan 19, 2024304.73309.09301.11307.81305.422,565,900
Jan 18, 2024302.25305.65299.55304.49302.132,357,000
Jan 17, 2024302.46304.63301.10304.08301.722,210,400
Jan 16, 2024306.51308.00301.18303.48301.131,996,300
Jan 12, 2024305.24306.95303.40306.51304.131,567,900
Jan 11, 2024303.43304.61300.00303.10300.752,137,100
Jan 10, 2024307.16307.64304.27304.57302.212,210,900
Jan 09, 2024308.02309.97305.94307.26304.882,603,700
Jan 08, 2024301.47311.05300.35310.88308.473,467,700
Jan 05, 2024302.20303.53299.76303.00300.651,874,400
Jan 04, 2024301.50305.09298.59303.17300.823,357,900
Jan 03, 2024300.05303.25297.05300.69298.362,771,500
Jan 02, 2024287.28300.65287.28297.39295.083,374,900
Dec 29, 2023287.86288.49286.39288.02285.791,766,600
Dec 28, 2023287.88289.04287.63288.46286.221,228,400
Dec 27, 2023284.50287.29283.35286.53284.311,866,800
Dec 26, 2023284.12284.72281.67283.90281.701,330,400
Dec 22, 2023280.00285.68280.00284.16281.961,813,600
Dec 21, 2023276.55279.82276.40279.33277.161,850,000
Dec 20, 2023277.83278.80275.01275.18273.052,561,200
Dec 19, 2023278.69280.57276.59278.44276.282,484,100
Dec 18, 2023277.00277.10274.35275.48273.342,227,600
Dec 15, 2023276.27279.27273.33275.45273.318,731,000
Dec 14, 2023281.32282.73274.08276.32274.182,935,200
Dec 13, 2023274.16281.85273.31281.62279.442,380,000
Dec 12, 2023277.13277.25273.26273.99271.862,556,900
Dec 11, 2023271.96275.90270.42272.14270.032,838,600
Dec 08, 2023271.17271.97268.82269.12267.032,607,800
Dec 07, 2023270.50273.41266.63271.31269.212,081,300
Dec 06, 2023271.41271.96269.13269.35267.261,765,900
Dec 05, 2023271.87272.00268.47270.87268.771,853,600
Dec 04, 2023270.88273.43270.10272.54270.432,357,400
Dec 01, 2023269.96272.59267.62272.45270.342,303,400
Nov 30, 2023267.71270.56267.34269.64267.552,686,400
Nov 29, 2023264.74268.11263.50266.60264.532,005,200
Nov 28, 2023264.36266.60263.65265.52263.461,753,400
Nov 27, 2023265.43265.57261.66264.27262.221,846,400
Nov 24, 2023265.12266.10264.89265.46263.40930,800
Nov 22, 2023264.79266.47262.26264.59262.541,649,100
Nov 21, 2023265.34266.04260.52262.82260.782,636,600
Nov 20, 2023262.59266.70261.45265.35263.292,213,900
Nov 17, 2023269.41269.41264.60265.39263.332,642,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...