AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2018184.13184.50182.38183.94183.941,609,998
Jun 15, 2018186.47186.74184.02185.01185.016,464,300
Jun 14, 2018184.09186.07182.70185.79185.792,289,600
Jun 13, 2018185.36186.57183.45183.68183.682,243,900
Jun 12, 2018184.27185.12183.41185.07185.072,045,300
Jun 11, 2018184.14184.82182.93184.61184.612,409,400
Jun 08, 2018183.89185.65183.60184.30184.302,865,000
Jun 07, 2018183.47184.05182.51183.30183.302,729,600
Jun 06, 2018182.01184.15180.87183.55183.552,213,100
Jun 05, 2018182.80184.71179.79181.73181.733,980,800
Jun 04, 2018183.18185.97182.83185.44185.442,288,800
Jun 01, 2018180.75184.77180.36183.57183.572,887,700
May 31, 2018180.31180.95178.38179.62179.625,247,200
May 30, 2018178.29181.78178.01180.24180.243,419,200
May 29, 2018176.99178.38175.77177.44177.442,344,400
May 25, 2018177.96179.08177.60178.24178.241,812,000
May 24, 2018180.00180.26176.99177.96177.962,330,700
May 23, 2018177.12179.99176.66179.94179.942,178,100
May 22, 2018176.71179.57176.51178.36178.362,742,700
May 21, 2018177.12177.94175.90176.47176.472,557,200
May 18, 2018176.51177.34174.69176.30176.303,377,200
May 17, 2018173.31175.43172.53174.65174.652,268,400
May 16, 2018171.35174.58170.62173.80173.802,494,200
May 16, 20181.32 Dividend
May 15, 2018174.81175.31171.10172.34171.024,491,700
May 14, 2018174.10177.80173.04175.96174.613,370,600
May 11, 2018170.38174.35170.03173.89172.563,740,500
May 10, 2018170.26171.49169.36170.77169.462,947,100
May 09, 2018168.70170.53167.09169.64168.342,861,400
May 08, 2018168.81170.50167.50168.49167.203,937,700
May 07, 2018168.58169.93167.50168.06166.773,175,800
May 04, 2018165.96169.50165.22167.98166.693,430,000
May 03, 2018169.28170.34166.05166.39165.124,152,900
May 02, 2018169.30171.07168.30169.43168.134,085,700
May 01, 2018172.15173.99167.98169.28167.984,799,400
Apr 30, 2018177.91178.74174.35174.48173.143,608,700
Apr 27, 2018174.92177.92174.86177.46176.102,424,800
Apr 26, 2018175.42176.68171.79175.37174.033,682,400
Apr 25, 2018173.66175.44170.34174.83173.494,693,800
Apr 24, 2018175.55175.76170.53171.94170.624,389,400
Apr 23, 2018171.62176.97171.25174.66173.323,568,700
Apr 20, 2018173.10173.47170.57171.56170.252,958,600
Apr 19, 2018174.47175.40171.79172.93171.612,269,400
Apr 18, 2018174.61176.16174.44175.11173.772,205,600
Apr 17, 2018173.00175.63171.58174.88173.543,283,900
Apr 16, 2018172.75173.13171.07171.38170.072,656,400
Apr 13, 2018172.11172.43170.79171.48170.172,656,400
Apr 12, 2018172.68174.11170.96171.02169.713,471,400
Apr 11, 2018171.80174.07171.60172.41171.092,575,900
Apr 10, 2018170.89173.88170.11173.13171.802,872,300
Apr 09, 2018169.20172.95167.99169.62168.323,856,800
Apr 06, 2018170.86171.72166.20168.14166.853,747,800
Apr 05, 2018174.00174.43170.99172.00170.682,766,600
Apr 04, 2018166.17174.27165.88173.52172.193,796,700
Apr 03, 2018166.97169.22165.08168.22166.933,374,000
Apr 02, 2018169.92170.58163.31166.05164.784,759,800
Mar 29, 2018170.99172.24169.64170.48169.173,769,800
Mar 28, 2018171.35172.50168.02170.46169.154,545,900
Mar 27, 2018176.16176.36169.82171.15169.843,963,100
Mar 26, 2018172.78175.87170.11175.19173.854,217,100
Mar 23, 2018176.57179.18169.35169.43168.134,529,600
Mar 22, 2018179.92180.75176.00176.08174.733,553,000
Mar 21, 2018181.43184.04181.40181.59180.202,531,100
Mar 20, 2018183.06184.02181.17182.03180.642,582,200
Mar 19, 2018187.29187.93180.67182.55181.153,970,400
Mar 16, 2018189.75190.25187.23188.24186.8016,878,400
Mar 15, 2018190.05190.88187.91189.75188.303,320,500
Mar 14, 2018191.18192.62189.80190.57189.113,613,300
Mar 13, 2018189.60190.83188.63189.75188.304,712,900
Mar 12, 2018189.50190.39188.32189.30187.856,972,400
Mar 09, 2018188.00191.38186.32191.10189.645,674,100
Mar 08, 2018187.90188.40185.51187.16185.739,192,600
Mar 07, 2018189.73190.22186.41187.53186.097,009,900
Mar 06, 2018188.20191.64186.93190.35188.8918,446,500
Mar 05, 2018185.05190.69185.00190.13188.6715,187,800
Mar 02, 2018181.06185.80181.05185.08183.6619,115,500
Mar 01, 2018184.21185.57180.38183.29181.8911,757,800
Feb 28, 2018185.88187.39183.69183.77182.364,544,000
Feb 27, 2018188.83190.10185.55185.79184.375,016,100
Feb 26, 2018187.46190.37187.03188.50187.064,943,600
Feb 23, 2018183.63186.79182.77186.67185.244,163,400
Feb 22, 2018182.51185.16182.01182.45181.053,868,200
Feb 21, 2018183.19185.50182.40182.43181.034,054,600
Feb 20, 2018182.89184.31182.14182.98181.584,078,400
Feb 16, 2018183.80186.12182.68183.55182.144,365,800
Feb 15, 2018180.00185.00179.90183.60182.194,493,400
Feb 14, 2018174.08180.31174.06179.52178.155,958,700
Feb 14, 20181.32 Dividend
Feb 13, 2018173.87176.70172.46175.94173.283,834,700
Feb 12, 2018174.30176.67173.00174.87172.234,324,800
Feb 09, 2018174.13175.46168.25173.46170.846,093,900
Feb 08, 2018177.93180.42173.00173.12170.516,026,800
Feb 07, 2018176.25180.99176.00177.47174.795,715,700
Feb 06, 2018177.99180.28172.04176.65173.987,527,700
Feb 05, 2018186.82188.60174.62174.75172.116,922,800
Feb 02, 2018183.46192.60183.01187.01184.197,029,400
Feb 01, 2018185.00186.83182.33185.56182.764,078,100
Jan 31, 2018191.64192.27184.65186.05183.244,677,700
Jan 30, 2018196.18196.47190.55191.27188.383,990,800
Jan 29, 2018196.21201.23195.65198.00195.014,565,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...