AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020223.68224.93221.17222.95222.952,842,200
Jan 24, 2020235.80235.88224.50225.59225.595,019,900
Jan 23, 2020237.06237.06233.07235.04235.042,088,700
Jan 22, 2020238.75239.70235.76236.75236.751,998,200
Jan 21, 2020240.97242.01237.26237.60237.603,094,200
Jan 17, 2020242.11242.14239.27241.49241.492,582,800
Jan 16, 2020242.18243.85239.85240.50240.502,085,700
Jan 15, 2020240.67242.60240.05241.70241.701,920,700
Jan 14, 2020235.80240.68235.17240.00240.002,239,100
Jan 13, 2020238.26238.33234.79236.92236.922,004,400
Jan 10, 2020238.68240.93237.61238.26238.261,777,600
Jan 09, 2020239.69239.69237.97238.93238.931,629,000
Jan 08, 2020237.93239.58236.61238.22238.222,214,700
Jan 07, 2020239.31240.00237.59238.04238.041,518,900
Jan 06, 2020237.20240.45236.56240.30240.301,802,800
Jan 03, 2020237.16240.26236.24238.47238.471,879,000
Jan 02, 2020243.00243.19238.98240.10240.102,088,000
Dec 31, 2019240.28241.46238.50241.07241.071,748,300
Dec 30, 2019241.40242.98239.40240.27240.271,454,400
Dec 27, 2019242.24242.99240.16241.53241.531,085,000
Dec 26, 2019242.72243.64241.32241.90241.901,098,300
Dec 24, 2019242.82243.10241.72242.33242.33612,800
Dec 23, 2019243.98244.00241.59243.03243.031,686,200
Dec 20, 2019244.57244.57240.70243.06243.065,091,600
Dec 19, 2019242.78243.30239.93241.84241.842,070,800
Dec 18, 2019242.21243.22241.02241.94241.942,956,700
Dec 17, 2019243.58244.99241.28242.84242.842,382,500
Dec 16, 2019239.50244.53239.50243.20243.203,047,600
Dec 13, 2019235.60238.12235.14236.74236.742,041,200
Dec 12, 2019234.58237.24234.06235.99235.991,851,500
Dec 11, 2019234.03234.97233.03234.01234.011,754,100
Dec 10, 2019231.92235.12231.51233.84233.841,494,700
Dec 09, 2019234.96235.05232.63232.82232.821,867,900
Dec 06, 2019234.68235.00233.19233.77233.771,860,900
Dec 05, 2019233.69233.77231.46233.41233.412,083,600
Dec 04, 2019232.73234.89232.00233.88233.881,908,500
Dec 03, 2019231.48233.18230.78232.77232.771,825,400
Dec 02, 2019234.54235.80232.63233.48233.481,633,600
Nov 29, 2019234.13235.47233.75234.72234.72945,600
Nov 27, 2019234.65235.28231.85234.54234.541,579,800
Nov 26, 2019233.98234.89232.01234.39234.393,300,800
Nov 25, 2019231.08235.80231.08234.54234.542,637,400
Nov 22, 2019228.08230.87227.83230.74230.741,975,000
Nov 21, 2019227.12228.80225.02227.82227.822,659,300
Nov 20, 2019224.38226.55223.13225.51225.513,524,300
Nov 19, 2019221.24224.68220.70224.50224.502,551,600
Nov 18, 2019221.06221.59219.21220.67220.672,239,500
Nov 15, 2019219.59220.93217.21220.86220.862,028,600
Nov 14, 2019218.22218.74213.55218.50218.502,749,300
Nov 14, 20191.45 Dividend
Nov 13, 2019220.43221.69218.54219.67218.222,333,000
Nov 12, 2019221.31225.26219.87221.31219.852,704,500
Nov 11, 2019220.24221.38218.70220.70219.241,364,300
Nov 08, 2019218.21221.25217.46221.11219.652,069,900
Nov 07, 2019216.91218.51215.46217.99216.552,498,300
Nov 06, 2019215.45218.58215.45216.40214.972,540,200
Nov 05, 2019215.92219.49213.19215.08213.663,011,600
Nov 04, 2019218.73219.84214.35214.41212.992,646,600
Nov 01, 2019214.26219.38214.00217.95216.513,685,300
Oct 31, 2019210.10213.67209.60213.25211.843,255,600
Oct 30, 2019206.35211.00204.16210.88209.493,793,500
Oct 29, 2019205.26211.25204.91208.99207.614,460,000
Oct 28, 2019203.17205.98202.68205.01203.661,652,600
Oct 25, 2019202.59203.71201.51203.05201.711,321,500
Oct 24, 2019203.95204.30201.66203.06201.721,220,800
Oct 23, 2019204.23205.89203.04203.32201.981,805,800
Oct 22, 2019204.63206.06203.22204.83203.482,136,700
Oct 21, 2019203.57203.61200.78202.93201.591,564,000
Oct 18, 2019204.11204.12200.81202.72201.382,043,400
Oct 17, 2019201.59204.75201.52203.56202.221,380,800
Oct 16, 2019204.15204.98202.18203.21201.871,758,500
Oct 15, 2019203.46204.80202.60204.66203.311,492,800
Oct 14, 2019201.25204.90201.23202.89201.551,638,200
Oct 11, 2019200.23203.89199.98200.80199.472,472,200
Oct 10, 2019198.00199.36197.02198.68197.371,297,500
Oct 09, 2019198.68198.68195.96196.69195.391,292,900
Oct 08, 2019196.55198.00195.00196.08194.792,032,600
Oct 07, 2019194.54198.82194.45197.17195.872,199,300
Oct 04, 2019193.14196.01193.14195.59194.302,158,200
Oct 03, 2019189.60192.67189.00192.62191.351,888,500
Oct 02, 2019193.58193.58188.78189.21187.962,250,800
Oct 01, 2019192.58195.88192.10193.19191.912,331,000
Sep 30, 2019192.80196.68191.69193.51192.232,492,300
Sep 27, 2019195.56196.85193.84194.94193.651,770,300
Sep 26, 2019195.91196.31193.08195.38194.091,877,800
Sep 25, 2019197.58198.33195.92196.06194.771,779,900
Sep 24, 2019198.98199.80195.61196.55195.252,322,500
Sep 23, 2019197.75198.81197.31197.76196.451,683,900
Sep 20, 2019196.00199.32195.75196.94195.646,680,400
Sep 19, 2019195.72196.37194.52195.65194.361,483,400
Sep 18, 2019196.36196.83193.26195.04193.751,897,800
Sep 17, 2019194.04196.78194.04196.72195.422,447,400
Sep 16, 2019196.16196.16193.51194.08192.801,597,400
Sep 13, 2019194.41196.67194.33195.47194.182,428,800
Sep 12, 2019196.09196.83193.90194.00192.724,448,000
Sep 11, 2019197.13198.46195.17195.84194.552,875,300
Sep 10, 2019200.81201.97195.36196.87195.574,866,300
Sep 09, 2019202.53202.95198.79202.34201.004,353,200
Sep 06, 2019208.64209.35206.10207.73206.362,388,000
Sep 05, 2019206.63208.47205.97207.65206.281,685,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...