AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2018182.51185.09182.51184.88184.881,171,488
Feb 21, 2018183.19185.50182.40182.43182.434,030,200
Feb 20, 2018182.89184.31182.14182.98182.984,078,400
Feb 16, 2018183.80186.12182.68183.55183.554,365,800
Feb 15, 2018180.00185.00179.90183.60183.604,493,400
Feb 14, 2018174.08180.31174.06179.52179.525,958,700
Feb 14, 20181.32 Dividend
Feb 13, 2018173.87176.70172.46175.94174.623,834,700
Feb 12, 2018174.30176.67173.00174.87173.564,324,800
Feb 09, 2018174.13175.46168.25173.46172.166,093,900
Feb 08, 2018177.93180.42173.00173.12171.826,026,800
Feb 07, 2018176.25180.99176.00177.47176.145,715,700
Feb 06, 2018177.99180.28172.04176.65175.327,527,700
Feb 05, 2018186.82188.60174.62174.75173.446,922,800
Feb 02, 2018183.46192.60183.01187.01185.617,029,400
Feb 01, 2018185.00186.83182.33185.56184.174,078,100
Jan 31, 2018191.64192.27184.65186.05184.654,677,700
Jan 30, 2018196.18196.47190.55191.27189.833,990,800
Jan 29, 2018196.21201.23195.65198.00196.514,565,700
Jan 26, 2018191.05196.80190.99196.01194.543,920,300
Jan 25, 2018191.40191.80188.90190.08188.652,470,300
Jan 24, 2018192.75192.94189.51190.63189.202,765,700
Jan 23, 2018193.00196.03191.60191.99190.553,486,700
Jan 22, 2018189.73192.57189.43192.33190.893,579,800
Jan 19, 2018188.36189.72187.60189.28187.863,652,300
Jan 18, 2018187.45188.56185.50187.59186.183,084,900
Jan 17, 2018187.70189.30185.90188.01186.604,018,200
Jan 16, 2018185.62187.45184.17185.54184.153,374,600
Jan 12, 2018182.34185.61181.75185.04183.653,111,400
Jan 11, 2018182.86182.86181.10181.96180.592,101,300
Jan 10, 2018182.66183.70180.37182.86181.492,542,700
Jan 09, 2018180.53184.53180.12183.38182.003,031,700
Jan 08, 2018180.48181.25178.43180.60179.252,356,200
Jan 05, 2018180.84180.88179.03180.65179.292,211,400
Jan 04, 2018180.63180.86178.75179.58178.232,021,100
Jan 03, 2018176.91181.44175.76180.34178.993,084,000
Jan 02, 2018175.35177.82174.42177.00175.672,301,100
Dec 29, 2017175.25176.06173.76173.90172.601,948,600
Dec 28, 2017176.77177.00175.06175.25173.941,637,700
Dec 27, 2017176.44177.28176.09176.21174.891,403,900
Dec 26, 2017176.18176.92175.50176.09174.771,339,200
Dec 22, 2017176.62177.49175.77176.42175.101,477,900
Dec 21, 2017177.57178.23176.46176.68175.352,106,400
Dec 20, 2017177.60179.17177.04177.11175.783,246,100
Dec 19, 2017176.12177.28175.41176.87175.542,705,000
Dec 18, 2017177.86178.63176.03176.14174.822,799,200
Dec 15, 2017176.39177.41174.14177.04175.715,796,800
Dec 14, 2017177.44177.97174.55174.92173.612,723,600
Dec 13, 2017176.87178.22175.97177.38176.053,166,900
Dec 12, 2017176.83176.99174.13176.26174.942,193,700
Dec 11, 2017176.09177.69175.01176.83175.501,874,000
Dec 08, 2017174.43175.97173.43175.41174.093,336,300
Dec 07, 2017175.68176.94173.43173.96172.653,102,100
Dec 06, 2017179.45179.48174.68176.22174.902,519,700
Dec 05, 2017179.01180.73177.94178.67177.333,589,400
Dec 04, 2017178.46180.74178.16178.69177.354,417,100
Dec 01, 2017174.16177.86174.05177.20175.873,389,900
Nov 30, 2017172.63176.06172.63175.66174.343,819,400
Nov 29, 2017171.00174.00170.59172.23170.943,244,500
Nov 28, 2017170.57170.66169.43170.26168.982,658,700
Nov 27, 2017170.56171.26169.56169.71168.442,150,100
Nov 24, 2017169.50170.76169.49170.12168.84999,800
Nov 22, 2017169.86170.73169.33169.96168.681,533,000
Nov 21, 2017169.35170.49168.89169.84168.572,629,600
Nov 20, 2017169.90170.22168.15168.79167.522,012,300
Nov 17, 2017170.67171.09169.54170.00168.722,039,700
Nov 16, 2017168.91171.15168.75170.77169.493,131,000
Nov 16, 20171.15 Dividend
Nov 15, 2017170.19170.52168.33169.38166.973,150,600
Nov 14, 2017170.89171.49168.31170.13167.712,604,700
Nov 13, 2017171.58172.94171.10171.50169.062,119,800
Nov 10, 2017173.15173.48171.19172.35169.901,927,400
Nov 09, 2017172.75174.23171.31174.00171.522,005,100
Nov 08, 2017174.00174.65173.18173.58171.112,003,400
Nov 07, 2017170.61174.75170.61173.48171.013,097,100
Nov 06, 2017172.86173.33170.69170.80168.372,692,000
Nov 03, 2017172.10174.03171.60173.44170.972,433,100
Nov 02, 2017174.77175.38171.26172.41169.954,029,300
Nov 01, 2017175.30177.31174.72175.42172.922,734,900
Oct 31, 2017174.15176.19174.15175.22172.722,906,600
Oct 30, 2017175.50176.80173.58174.59172.102,550,800
Oct 27, 2017175.35176.43173.29175.28172.783,478,600
Oct 26, 2017170.87177.44169.68176.52174.015,998,500
Oct 25, 2017179.10180.04176.56177.50174.974,052,500
Oct 24, 2017181.26181.54177.23180.37177.803,449,800
Oct 23, 2017183.25183.62180.37180.53177.962,571,200
Oct 20, 2017184.09184.82181.29182.96180.353,179,200
Oct 19, 2017185.99186.98183.25184.12181.502,563,600
Oct 18, 2017187.85188.84185.83186.28183.632,580,200
Oct 17, 2017182.03187.06181.13186.19183.543,753,700
Oct 16, 2017182.96184.20181.20181.90179.312,211,500
Oct 13, 2017182.64183.35182.01183.01180.402,331,500
Oct 12, 2017183.39184.39182.04182.76180.162,223,800
Oct 11, 2017185.28185.50182.68184.15181.533,273,200
Oct 10, 2017185.46186.58184.46185.79183.142,036,400
Oct 09, 2017185.95186.84184.40185.46182.821,519,600
Oct 06, 2017186.46188.24185.16185.82183.172,032,500
Oct 05, 2017189.05190.00184.31186.85184.194,506,600
Oct 04, 2017186.55188.72186.02188.59185.901,660,300
Oct 03, 2017188.05188.22185.63187.23184.561,514,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...