AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017184.09184.82181.29182.96182.963,172,600
Oct 19, 2017185.99186.98183.25184.12184.122,563,600
Oct 18, 2017187.85188.84185.83186.28186.282,580,200
Oct 17, 2017182.03187.06181.13186.19186.193,753,700
Oct 16, 2017182.96184.20181.20181.90181.902,211,500
Oct 13, 2017182.64183.35182.01183.01183.012,331,500
Oct 12, 2017183.39184.39182.04182.76182.762,223,800
Oct 11, 2017185.28185.50182.68184.15184.153,273,200
Oct 10, 2017185.46186.58184.46185.79185.792,036,400
Oct 09, 2017185.95186.84184.40185.46185.461,519,600
Oct 06, 2017186.46188.24185.16185.82185.822,032,500
Oct 05, 2017189.05190.00184.31186.85186.854,506,600
Oct 04, 2017186.55188.72186.02188.59188.591,660,300
Oct 03, 2017188.05188.22185.63187.23187.231,514,200
Oct 02, 2017187.03187.73185.56187.17187.172,682,700
Sep 29, 2017185.70186.54183.17186.45186.453,017,300
Sep 28, 2017184.29187.82184.13185.46185.462,576,900
Sep 27, 2017185.05186.88183.90184.88184.882,436,700
Sep 26, 2017186.51187.55185.40185.60185.602,307,900
Sep 25, 2017185.51188.03185.51186.29186.292,545,400
Sep 22, 2017185.48186.82184.00185.76185.762,275,600
Sep 21, 2017188.32188.96186.50186.64186.642,082,200
Sep 20, 2017186.08188.55185.42188.17188.172,685,400
Sep 19, 2017186.81187.44185.81186.32186.322,066,100
Sep 18, 2017187.79188.56186.12186.47186.472,443,800
Sep 15, 2017189.66189.66186.31187.47187.475,349,000
Sep 14, 2017188.37191.10187.81189.44189.442,318,400
Sep 13, 2017189.90190.94187.71189.70189.703,031,400
Sep 12, 2017187.00191.04186.78191.00191.003,894,300
Sep 11, 2017182.54186.71182.54186.49186.493,791,200
Sep 08, 2017180.93182.66179.52180.64180.641,993,900
Sep 07, 2017178.50182.77177.28180.71180.712,985,300
Sep 06, 2017177.59179.08176.36178.38178.382,242,300
Sep 05, 2017178.00178.50175.36176.74176.741,959,900
Sep 01, 2017178.14179.73177.30178.71178.712,431,900
Aug 31, 2017173.74178.64173.74177.77177.773,977,500
Aug 30, 2017172.19175.08171.54173.65173.652,310,900
Aug 29, 2017170.66172.35170.35172.23172.231,483,000
Aug 28, 2017170.86172.64170.26171.78171.782,359,500
Aug 25, 2017170.82171.57169.40169.74169.741,510,800
Aug 24, 2017169.28170.69168.57169.95169.951,922,400
Aug 23, 2017169.66169.94168.76169.00169.001,279,400
Aug 22, 2017168.86170.94168.83170.07170.071,933,500
Aug 21, 2017167.46168.64167.01168.16168.161,533,300
Aug 18, 2017167.37168.43166.52167.29167.291,741,900
Aug 17, 2017170.69171.00167.80167.81167.812,630,600
Aug 16, 2017170.26172.64170.14171.39171.391,618,800
Aug 15, 2017171.10171.45169.76170.04170.041,956,300
Aug 15, 20171.15 Dividend
Aug 14, 2017170.28172.08169.97171.67170.521,897,800
Aug 11, 2017169.82170.63168.76169.43168.291,571,600
Aug 10, 2017172.07172.67168.59169.11167.983,443,800
Aug 09, 2017173.10174.18172.65173.55172.391,972,200
Aug 08, 2017173.96174.90172.98173.69172.532,325,200
Aug 07, 2017173.87174.65173.26174.58173.411,193,800
Aug 04, 2017174.27174.82172.90173.85172.691,915,600
Aug 03, 2017173.52174.71173.26174.18173.011,725,900
Aug 02, 2017173.57174.59173.21174.46173.292,209,200
Aug 01, 2017174.81175.11173.66174.13172.962,069,600
Jul 31, 2017174.51176.79174.25174.51173.342,424,800
Jul 28, 2017171.98175.06171.71174.54173.372,463,500
Jul 27, 2017175.00175.48170.53172.15171.005,523,200
Jul 26, 2017176.01178.86175.20175.89174.715,446,100
Jul 25, 2017182.05182.60180.34180.89179.683,343,200
Jul 24, 2017180.19181.46178.66181.06179.852,503,100
Jul 21, 2017179.26180.55179.16180.21179.002,674,700
Jul 20, 2017179.05180.73178.88179.32178.123,039,300
Jul 19, 2017178.10179.20176.52179.18177.982,440,700
Jul 18, 2017176.66177.63176.14177.48176.291,820,100
Jul 17, 2017176.84178.90176.68177.40176.212,692,400
Jul 14, 2017175.43177.68174.41177.13175.942,720,600
Jul 13, 2017173.28176.20173.09175.04173.872,999,900
Jul 12, 2017173.71174.24172.67173.27172.111,976,900
Jul 11, 2017174.18174.44172.07173.32172.162,198,000
Jul 10, 2017171.59172.55171.00172.20171.052,070,600
Jul 07, 2017171.64172.03170.59171.43170.282,612,900
Jul 06, 2017173.10173.61171.31171.72170.572,566,400
Jul 05, 2017172.67174.38171.92174.26173.092,830,000
Jul 03, 2017172.63174.33172.63172.80171.641,395,100
Jun 30, 2017173.61174.25172.01172.23171.082,695,500
Jun 29, 2017174.49174.72171.02172.59171.432,491,800
Jun 28, 2017171.42174.54170.83174.07172.902,890,500
Jun 27, 2017173.02173.92170.77170.85169.712,941,500
Jun 26, 2017173.39174.72172.41173.67172.513,037,600
Jun 23, 2017173.24174.13170.96172.50171.3414,368,500
Jun 22, 2017172.44175.45172.10173.82172.665,745,800
Jun 21, 2017167.20171.76166.36171.35170.205,490,800
Jun 20, 2017165.43168.70164.79166.29165.183,857,900
Jun 19, 2017163.10165.22162.69165.09163.983,043,900
Jun 16, 2017163.84164.10161.13162.42161.335,887,200
Jun 15, 2017164.24164.90162.55164.11163.013,585,000
Jun 14, 2017164.36165.88163.97165.10163.992,594,800
Jun 13, 2017164.47165.09163.77164.43163.332,568,200
Jun 12, 2017165.00167.23163.28164.88163.784,344,500
Jun 09, 2017162.75166.14162.63164.06162.964,086,800
Jun 08, 2017161.98163.17161.41162.65161.563,537,000
Jun 07, 2017159.82162.05159.75161.66160.583,571,500
Jun 06, 2017160.13160.92159.24159.53158.463,002,500
Jun 05, 2017160.29161.12158.27160.22159.154,611,100
Jun 02, 2017157.27159.62157.00159.15158.083,320,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...