AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019180.67181.58178.19178.39178.392,987,200
Jul 18, 2019177.13180.43176.80179.54179.542,374,400
Jul 17, 2019178.14179.45177.01177.06177.061,945,200
Jul 16, 2019176.34177.77175.91177.47177.472,260,100
Jul 15, 2019174.90177.44174.61176.12176.123,256,800
Jul 12, 2019177.82178.09174.19174.93174.934,488,700
Jul 11, 2019180.86181.00175.95178.00178.003,621,900
Jul 10, 2019182.17183.29181.03182.27182.271,775,700
Jul 09, 2019181.21182.27180.51181.59181.592,273,700
Jul 08, 2019184.66185.01180.52182.24182.242,700,900
Jul 05, 2019187.43188.88185.24185.94185.942,225,800
Jul 03, 2019187.58189.42187.20188.58188.581,932,600
Jul 02, 2019186.03186.67184.20186.64186.641,796,300
Jul 01, 2019186.88187.30185.10186.35186.352,079,800
Jun 28, 2019184.17186.10183.66184.28184.283,753,200
Jun 27, 2019183.35185.44183.03184.02184.022,193,700
Jun 26, 2019184.71184.94182.74183.17183.172,124,600
Jun 25, 2019184.60186.78183.17184.44184.442,264,700
Jun 24, 2019186.07187.00184.70184.83184.832,948,300
Jun 21, 2019183.89187.13182.91187.11187.116,948,100
Jun 20, 2019184.78185.29182.11184.08184.082,780,400
Jun 19, 2019181.48183.12180.64182.77182.772,396,500
Jun 18, 2019179.27182.82179.12181.61181.613,125,500
Jun 17, 2019176.04178.55175.40178.39178.391,916,800
Jun 14, 2019176.97177.90175.55176.08176.081,621,800
Jun 13, 2019175.83177.45175.23176.71176.711,675,800
Jun 12, 2019175.30176.69174.16175.60175.601,888,600
Jun 11, 2019176.27177.15174.20174.62174.622,313,800
Jun 10, 2019175.95176.16174.05175.58175.582,091,400
Jun 07, 2019175.63176.00173.28175.51175.512,072,000
Jun 06, 2019174.78176.06174.09174.45174.452,396,800
Jun 05, 2019175.68175.77173.09174.55174.552,606,400
Jun 04, 2019174.03175.36170.56174.73174.734,553,200
Jun 03, 2019172.00176.81170.56172.36172.365,774,800
May 31, 2019168.06168.87166.68166.70166.702,808,900
May 30, 2019169.44170.05168.20169.04169.041,943,300
May 29, 2019168.00169.76167.33169.18169.182,671,600
May 28, 2019171.56172.77168.76168.85168.854,066,200
May 24, 2019172.62173.77171.09171.28171.282,417,100
May 23, 2019171.34173.06170.49172.11172.112,902,500
May 22, 2019169.35172.05168.58171.30171.302,615,500
May 21, 2019169.77170.02168.53169.69169.692,249,300
May 20, 2019168.68170.40168.15168.39168.392,144,300
May 17, 2019169.27171.24169.11169.91169.912,266,600
May 16, 2019169.40172.02169.34169.92169.922,716,200
May 16, 20191.45 Dividend
May 15, 2019167.23170.60166.30169.87168.422,860,200
May 14, 2019167.68169.72167.30167.81166.382,525,300
May 13, 2019169.24169.60167.17167.60166.173,371,800
May 10, 2019172.46172.46168.44171.85170.382,942,300
May 09, 2019171.24173.18169.44172.87171.392,854,400
May 08, 2019173.50175.50171.70172.15170.683,368,400
May 07, 2019175.14176.41172.50173.87172.392,797,000
May 06, 2019175.49177.24173.88177.06175.552,735,000
May 03, 2019176.93177.77176.47177.31175.802,944,500
May 02, 2019176.06178.30174.30176.50174.993,014,000
May 01, 2019175.40178.50171.25176.14174.646,109,100
Apr 30, 2019181.63182.04177.88179.32177.793,963,000
Apr 29, 2019181.45182.47179.59181.17179.622,662,500
Apr 26, 2019180.70181.85180.03181.47179.922,445,400
Apr 25, 2019177.08181.02175.92180.48178.942,453,700
Apr 24, 2019180.14180.83178.26178.30176.782,711,600
Apr 23, 2019176.94180.65175.75179.76178.233,471,700
Apr 22, 2019177.10177.57174.87176.36174.853,215,800
Apr 18, 2019183.24183.49176.85177.47175.968,266,600
Apr 17, 2019188.35188.74181.53182.47180.915,242,100
Apr 16, 2019192.27192.57187.44188.05186.442,727,300
Apr 15, 2019191.84193.18189.85191.20189.572,038,300
Apr 12, 2019193.02193.48190.79191.42189.792,060,800
Apr 11, 2019194.57194.79190.65192.11190.472,082,600
Apr 10, 2019194.15195.00192.34193.89192.231,653,200
Apr 09, 2019193.59194.00192.51192.98191.331,872,600
Apr 08, 2019194.53195.31192.56194.88193.221,629,800
Apr 05, 2019193.88196.87193.30195.41193.742,163,300
Apr 04, 2019192.85194.43190.99192.33190.691,785,900
Apr 03, 2019193.18193.87191.71192.92191.271,948,100
Apr 02, 2019191.81192.82191.20192.43190.792,141,800
Apr 01, 2019191.14192.56190.51191.77190.132,660,500
Mar 29, 2019189.37191.00188.50189.98188.363,189,700
Mar 28, 2019187.08187.89186.00187.65186.051,885,600
Mar 27, 2019188.25188.60185.22186.32184.732,022,600
Mar 26, 2019187.55189.59187.03188.27186.662,359,100
Mar 25, 2019186.64187.78185.04186.59185.002,523,700
Mar 22, 2019190.96192.87186.55186.70185.113,144,700
Mar 21, 2019189.73192.37189.18191.89190.252,292,900
Mar 20, 2019191.50192.77189.87191.12189.492,378,700
Mar 19, 2019191.93192.76190.92191.49189.862,268,700
Mar 18, 2019191.08192.52190.19191.31189.682,430,200
Mar 15, 2019188.46191.64188.10191.24189.616,865,000
Mar 14, 2019187.53188.86185.89187.76186.162,909,600
Mar 13, 2019184.70188.34184.19187.35185.752,719,700
Mar 12, 2019184.61184.95183.52184.18182.612,677,500
Mar 11, 2019181.84184.60181.40184.14182.572,816,900
Mar 08, 2019180.60181.31179.01180.87179.332,750,900
Mar 07, 2019182.92183.16180.60181.46179.913,421,700
Mar 06, 2019188.88189.37182.43183.15181.593,956,100
Mar 05, 2019190.00190.67188.79188.82187.213,445,200
Mar 04, 2019191.82192.12187.41189.78188.162,274,800
Mar 01, 2019191.39192.06190.47191.16189.532,409,400
Feb 28, 2019191.38191.63189.73190.08188.462,776,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...