Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 335.95 | 3.03 | 0.91% | 336.50 | 338.70 | 334.6101 | 1,626,144 |
| Sep 18 2024 | 332.92 | 0.12 | 0.04% | 333.74 | 339.00 | 331.00 | 1,367,256 |
| Sep 17 2024 | 332.80 | -2.46 | -0.73% | 334.58 | 334.45 | 331.08 | 2,014,004 |
| Sep 16 2024 | 335.26 | 2.81 | 0.85% | 335.84 | 337.56 | 332.915 | 2,360,565 |
| Sep 13 2024 | 332.45 | 2.39 | 0.72% | 327.79 | 334.45 | 327.15 | 1,396,221 |
| Sep 12 2024 | 330.06 | 0.08 | 0.02% | 330.22 | 332.375 | 326.41 | 1,590,176 |
| Sep 11 2024 | 329.98 | 1.05 | 0.32% | 327.81 | 330.65 | 320.30 | 1,708,143 |
| Sep 10 2024 | 328.93 | 3.01 | 0.92% | 327.00 | 329.23 | 322.3901 | 1,408,463 |
| Sep 09 2024 | 325.92 | 5.36 | 1.67% | 322.29 | 327.805 | 320.10 | 1,706,679 |
| Sep 06 2024 | 320.56 | -3.80 | -1.17% | 324.70 | 326.97 | 319.00 | 2,242,445 |
| Sep 05 2024 | 324.36 | -6.28 | -1.90% | 330.90 | 331.86 | 321.91 | 1,976,437 |
| Sep 04 2024 | 330.64 | 0.13 | 0.04% | 329.93 | 331.0999 | 327.598 | 1,621,619 |
| Sep 03 2024 | 330.51 | -3.32 | -0.99% | 332.98 | 333.14 | 329.10 | 2,122,410 |
| Aug 30 2024 | 333.83 | 2.82 | 0.85% | 331.95 | 335.66 | 330.305 | 2,173,474 |
| Aug 29 2024 | 331.01 | 1.52 | 0.46% | 331.67 | 334.27 | 329.25 | 1,287,096 |
| Aug 28 2024 | 329.49 | 2.56 | 0.78% | 326.30 | 330.505 | 325.39 | 1,443,704 |
| Aug 27 2024 | 326.93 | 0.15 | 0.05% | 328.39 | 329.83 | 325.578 | 1,444,347 |
| Aug 26 2024 | 326.78 | -2.02 | -0.61% | 328.41 | 330.26 | 325.50 | 1,769,901 |
| Aug 23 2024 | 328.80 | 4.27 | 1.32% | 326.27 | 331.29 | 325.38 | 1,771,030 |
| Aug 22 2024 | 324.53 | -4.62 | -1.40% | 329.50 | 329.50 | 323.12 | 2,171,964 |
| Aug 21 2024 | 329.15 | 0.60 | 0.18% | 330.42 | 330.99 | 327.91 | 1,138,202 |
| Aug 20 2024 | 328.55 | 0.58 | 0.18% | 326.76 | 330.50 | 326.62 | 1,352,595 |
| Aug 19 2024 | 327.97 | 6.53 | 2.03% | 321.46 | 328.18 | 321.41 | 1,214,204 |
| Aug 16 2024 | 321.44 | -3.95 | -1.21% | 323.65 | 324.82 | 320.50 | 1,442,476 |
| Aug 15 2024 | 325.39 | 2.66 | 0.82% | 323.88 | 327.16 | 321.94 | 1,886,835 |
| Aug 14 2024 | 322.73 | -0.72 | -0.22% | 320.43 | 324.36 | 319.56 | 1,656,492 |
| Aug 13 2024 | 323.45 | 3.45 | 1.08% | 321.575 | 324.00 | 319.17 | 1,632,804 |
| Aug 12 2024 | 320.00 | -2.49 | -0.77% | 322.74 | 323.90 | 317.93 | 1,828,670 |
| Aug 09 2024 | 322.49 | -2.20 | -0.68% | 323.75 | 325.04 | 319.325 | 1,786,525 |
| Aug 08 2024 | 324.69 | 12.19 | 3.90% | 313.30 | 325.12 | 312.79 | 2,746,622 |
| Aug 07 2024 | 312.50 | -16.45 | -5.00% | 320.99 | 323.00 | 306.59 | 4,617,884 |
| Aug 06 2024 | 328.95 | 3.73 | 1.15% | 325.23 | 332.98 | 323.52 | 2,434,354 |
| Aug 05 2024 | 325.22 | -8.77 | -2.63% | 332.72 | 333.34 | 321.41 | 2,974,973 |
| Aug 02 2024 | 333.99 | -1.54 | -0.46% | 337.42 | 338.35 | 325.73 | 2,109,757 |
| Aug 01 2024 | 335.53 | 3.06 | 0.92% | 336.09 | 340.89 | 333.46 | 2,385,678 |
| Jul 31 2024 | 332.47 | -0.81 | -0.24% | 331.55 | 336.405 | 330.57 | 2,119,264 |
| Jul 30 2024 | 333.28 | 0.77 | 0.23% | 333.00 | 338.57 | 331.67 | 1,580,556 |
| Jul 29 2024 | 332.51 | -2.34 | -0.70% | 334.08 | 334.84 | 331.295 | 1,610,698 |
| Jul 26 2024 | 334.85 | 0.55 | 0.16% | 334.56 | 338.94 | 333.28 | 1,514,986 |
| Jul 25 2024 | 334.30 | -1.31 | -0.39% | 335.99 | 346.85 | 333.02 | 2,435,574 |
| Jul 24 2024 | 335.61 | 2.37 | 0.71% | 333.25 | 337.18 | 330.34 | 2,460,134 |
| Jul 23 2024 | 333.24 | -2.73 | -0.81% | 334.36 | 337.04 | 331.31 | 1,458,192 |
| Jul 22 2024 | 335.97 | 4.68 | 1.41% | 333.59 | 337.09 | 332.47 | 1,733,446 |
| Jul 19 2024 | 331.29 | 0.32 | 0.10% | 334.88 | 334.88 | 328.43 | 1,848,678 |
| Jul 18 2024 | 330.97 | -4.70 | -1.40% | 334.20 | 338.98 | 330.67 | 2,228,103 |
| Jul 17 2024 | 335.67 | 2.53 | 0.76% | 329.50 | 336.61 | 328.60 | 1,932,892 |
| Jul 16 2024 | 333.14 | 2.99 | 0.91% | 330.65 | 335.91 | 328.00 | 1,879,385 |
| Jul 15 2024 | 330.15 | -0.68 | -0.21% | 333.44 | 333.44 | 327.87 | 1,688,968 |
| Jul 12 2024 | 330.83 | 5.74 | 1.77% | 327.84 | 333.85 | 326.0102 | 2,191,210 |
| Jul 11 2024 | 325.09 | 3.42 | 1.06% | 322.00 | 327.9899 | 320.18 | 2,253,594 |
| Jul 10 2024 | 321.67 | 5.76 | 1.82% | 317.06 | 322.88 | 314.635 | 2,192,071 |
| Jul 09 2024 | 315.91 | 4.45 | 1.43% | 311.62 | 316.03 | 307.63 | 1,852,550 |
| Jul 08 2024 | 311.46 | 0.58 | 0.19% | 311.36 | 315.48 | 310.61 | 1,167,030 |
| Jul 05 2024 | 310.88 | 1.50 | 0.48% | 311.03 | 313.28 | 308.57 | 1,274,369 |
| Jul 03 2024 | 309.38 | -1.39 | -0.45% | 311.49 | 312.5399 | 306.11 | 1,000,712 |
| Jul 02 2024 | 310.77 | -0.24 | -0.08% | 310.25 | 312.43 | 307.64 | 1,542,761 |
| Jul 01 2024 | 311.01 | -2.68 | -0.85% | 313.34 | 319.00 | 310.23 | 1,768,658 |
| Jun 28 2024 | 313.69 | 0.00 | 0.00% | 313.69 | 313.69 | 313.69 | 0 |
| Jun 27 2024 | 313.69 | 0.87 | 0.28% | 311.81 | 316.79 | 310.72 | 2,081,913 |
| Jun 26 2024 | 312.82 | -6.49 | -2.03% | 317.18 | 317.485 | 311.72 | 2,800,022 |
| Jun 25 2024 | 319.31 | 1.16 | 0.36% | 319.23 | 326.11 | 318.53 | 3,427,612 |
| Jun 24 2024 | 318.15 | 9.99 | 3.24% | 309.62 | 318.34 | 307.92 | 3,374,041 |
