AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2019194.04194.89194.04194.53194.5357,881
Sep 16, 2019196.16196.16193.51194.08194.081,542,100
Sep 13, 2019194.41196.67194.33195.47195.472,428,800
Sep 12, 2019196.09196.83193.90194.00194.004,448,000
Sep 11, 2019197.13198.46195.17195.84195.842,875,300
Sep 10, 2019200.81201.97195.36196.87196.874,866,300
Sep 09, 2019202.53202.95198.79202.34202.344,353,200
Sep 06, 2019208.64209.35206.10207.73207.732,388,000
Sep 05, 2019206.63208.47205.97207.65207.651,685,300
Sep 04, 2019206.70207.37203.00206.32206.321,935,700
Sep 03, 2019207.30207.89204.68205.52205.522,193,000
Aug 30, 2019208.99210.97206.88208.62208.622,621,300
Aug 29, 2019209.00209.84205.26206.98206.982,391,600
Aug 28, 2019205.51210.14205.33207.52207.523,789,300
Aug 27, 2019206.54208.95205.27206.49206.493,394,000
Aug 26, 2019200.60206.40199.67205.41205.414,005,200
Aug 23, 2019203.09203.62198.01199.08199.083,416,200
Aug 22, 2019205.27206.35202.00203.42203.422,677,600
Aug 21, 2019204.45205.37203.58203.94203.941,755,200
Aug 20, 2019205.90206.12202.95203.17203.172,710,800
Aug 19, 2019203.23206.50201.11206.00206.002,974,900
Aug 16, 2019201.83205.46200.36204.02204.022,922,500
Aug 15, 2019200.00201.00198.63199.31199.313,065,800
Aug 14, 2019202.81205.40198.72198.87198.874,507,100
Aug 14, 20191.45 Dividend
Aug 13, 2019203.43211.90203.00206.12204.675,586,400
Aug 12, 2019197.90208.78197.25205.78204.3310,598,400
Aug 09, 2019185.15200.00182.82196.25194.878,417,100
Aug 08, 2019183.47185.42183.05185.23183.932,449,000
Aug 07, 2019183.04184.14179.61183.54182.253,308,900
Aug 06, 2019181.10184.60180.03184.46183.163,172,900
Aug 05, 2019185.58185.96180.52181.50180.224,060,000
Aug 02, 2019186.00187.86185.01187.22185.902,966,500
Aug 01, 2019186.40189.46184.14186.00184.693,484,700
Jul 31, 2019180.00188.00177.90186.58185.277,157,600
Jul 30, 2019174.92176.72174.27176.45175.212,005,100
Jul 29, 2019175.27177.16174.84176.08174.841,985,400
Jul 26, 2019174.27175.51173.12175.34174.113,070,400
Jul 25, 2019175.78176.50173.77174.11172.892,145,500
Jul 24, 2019176.02176.75174.88175.77174.531,898,000
Jul 23, 2019176.43176.77175.52176.01174.772,081,800
Jul 22, 2019177.83178.81175.72175.89174.652,556,800
Jul 19, 2019180.67181.58178.19178.39177.142,987,200
Jul 18, 2019177.13180.43176.80179.54178.282,374,400
Jul 17, 2019178.14179.45177.01177.06175.811,945,200
Jul 16, 2019176.34177.77175.91177.47176.222,260,100
Jul 15, 2019174.90177.44174.61176.12174.883,256,800
Jul 12, 2019177.82178.09174.19174.93173.704,488,700
Jul 11, 2019180.86181.00175.95178.00176.753,621,900
Jul 10, 2019182.17183.29181.03182.27180.991,775,700
Jul 09, 2019181.21182.27180.51181.59180.312,273,700
Jul 08, 2019184.66185.01180.52182.24180.962,700,900
Jul 05, 2019187.43188.88185.24185.94184.632,225,800
Jul 03, 2019187.58189.42187.20188.58187.251,932,600
Jul 02, 2019186.03186.67184.20186.64185.331,796,300
Jul 01, 2019186.88187.30185.10186.35185.042,079,800
Jun 28, 2019184.17186.10183.66184.28182.983,753,200
Jun 27, 2019183.35185.44183.03184.02182.732,193,700
Jun 26, 2019184.71184.94182.74183.17181.882,124,600
Jun 25, 2019184.60186.78183.17184.44183.142,264,700
Jun 24, 2019186.07187.00184.70184.83183.532,948,300
Jun 21, 2019183.89187.13182.91187.11185.796,948,100
Jun 20, 2019184.78185.29182.11184.08182.792,780,400
Jun 19, 2019181.48183.12180.64182.77181.482,396,500
Jun 18, 2019179.27182.82179.12181.61180.333,125,500
Jun 17, 2019176.04178.55175.40178.39177.141,916,800
Jun 14, 2019176.97177.90175.55176.08174.841,621,800
Jun 13, 2019175.83177.45175.23176.71175.471,675,800
Jun 12, 2019175.30176.69174.16175.60174.361,888,600
Jun 11, 2019176.27177.15174.20174.62173.392,313,800
Jun 10, 2019175.95176.16174.05175.58174.342,091,400
Jun 07, 2019175.63176.00173.28175.51174.282,072,000
Jun 06, 2019174.78176.06174.09174.45173.222,396,800
Jun 05, 2019175.68175.77173.09174.55173.322,606,400
Jun 04, 2019174.03175.36170.56174.73173.504,553,200
Jun 03, 2019172.00176.81170.56172.36171.155,774,800
May 31, 2019168.06168.87166.68166.70165.532,808,900
May 30, 2019169.44170.05168.20169.04167.851,943,300
May 29, 2019168.00169.76167.33169.18167.992,671,600
May 28, 2019171.56172.77168.76168.85167.664,066,200
May 24, 2019172.62173.77171.09171.28170.082,417,100
May 23, 2019171.34173.06170.49172.11170.902,902,500
May 22, 2019169.35172.05168.58171.30170.092,615,500
May 21, 2019169.77170.02168.53169.69168.502,249,300
May 20, 2019168.68170.40168.15168.39167.212,144,300
May 17, 2019169.27171.24169.11169.91168.712,266,600
May 16, 2019169.40172.02169.34169.92168.722,716,200
May 16, 20191.45 Dividend
May 15, 2019167.23170.60166.30169.87167.242,860,200
May 14, 2019167.68169.72167.30167.81165.212,525,300
May 13, 2019169.24169.60167.17167.60165.003,371,800
May 10, 2019172.46172.46168.44171.85169.182,942,300
May 09, 2019171.24173.18169.44172.87170.192,854,400
May 08, 2019173.50175.50171.70172.15169.483,368,400
May 07, 2019175.14176.41172.50173.87171.172,797,000
May 06, 2019175.49177.24173.88177.06174.312,735,000
May 03, 2019176.93177.77176.47177.31174.562,944,500
May 02, 2019176.06178.30174.30176.50173.763,014,000
May 01, 2019175.40178.50171.25176.14173.416,109,100
Apr 30, 2019181.63182.04177.88179.32176.543,963,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...