Register for streaming realtime charts, analysis tools, and prices.
1AMGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 277.75 | 3.90 | 1.42% | 277.75 | 277.75 | 277.75 | 11 |
| Jun 13 2024 | 273.85 | -10.25 | -3.61% | 277.00 | 277.00 | 273.85 | 36 |
| Jun 12 2024 | 284.10 | 0.00 | 0.00% | 284.10 | 284.10 | 284.10 | 0.00 |
| Jun 11 2024 | 284.10 | 0.20 | 0.07% | 282.55 | 284.10 | 282.55 | 33 |
| Jun 10 2024 | 283.90 | 0.00 | 0.00% | 283.90 | 283.90 | 283.90 | 0.00 |
| Jun 07 2024 | 283.90 | 0.00 | 0.00% | 283.90 | 283.90 | 283.90 | 0.00 |
| Jun 06 2024 | 283.90 | 0.05 | 0.02% | 284.25 | 284.50 | 282.40 | 45 |
| Jun 05 2024 | 283.85 | -0.05 | -0.02% | 283.85 | 283.85 | 283.85 | 7 |
| Jun 04 2024 | 283.90 | 5.60 | 2.01% | 282.80 | 284.05 | 282.80 | 91 |
| Jun 03 2024 | 278.30 | 0.00 | 0.00% | 278.30 | 278.30 | 278.30 | 0.00 |
| May 31 2024 | 278.30 | 1.40 | 0.51% | 279.75 | 281.15 | 278.30 | 19 |
| May 30 2024 | 276.90 | 0.00 | 0.00% | 276.90 | 276.90 | 276.90 | 0.00 |
| May 29 2024 | 276.90 | 0.25 | 0.09% | 276.85 | 276.90 | 276.85 | 45 |
| May 28 2024 | 276.65 | -4.55 | -1.62% | 282.10 | 282.10 | 275.05 | 62 |
| May 27 2024 | 281.20 | -1.05 | -0.37% | 281.20 | 281.20 | 281.20 | 2 |
| May 24 2024 | 282.25 | -3.75 | -1.31% | 282.70 | 282.70 | 276.85 | 441 |
| May 23 2024 | 286.00 | -3.90 | -1.35% | 285.15 | 286.00 | 285.15 | 26 |
| May 22 2024 | 289.90 | 0.00 | 0.00% | 289.90 | 289.90 | 289.90 | 0.00 |
| May 21 2024 | 289.90 | 0.85 | 0.29% | 289.90 | 289.90 | 289.90 | 10 |
| May 20 2024 | 289.05 | 2.55 | 0.89% | 288.25 | 289.05 | 288.25 | 44 |
| May 17 2024 | 286.50 | -1.60 | -0.56% | 288.10 | 288.10 | 286.50 | 54 |
| May 16 2024 | 288.10 | 0.50 | 0.17% | 292.15 | 292.15 | 288.10 | 116 |
| May 15 2024 | 287.60 | 0.00 | 0.00% | 287.60 | 287.60 | 287.60 | 0.00 |
| May 14 2024 | 287.60 | -0.85 | -0.29% | 287.60 | 287.60 | 287.60 | 4 |
| May 13 2024 | 288.45 | -3.40 | -1.16% | 288.45 | 288.45 | 288.45 | 40 |
| May 10 2024 | 291.85 | 4.85 | 1.69% | 291.85 | 291.85 | 291.85 | 41 |
| May 09 2024 | 287.00 | 6.40 | 2.28% | 287.00 | 287.00 | 287.00 | 1 |
| May 08 2024 | 280.60 | -0.10 | -0.04% | 279.70 | 280.60 | 279.65 | 60 |
| May 07 2024 | 280.70 | 2.60 | 0.93% | 278.25 | 280.70 | 278.25 | 68 |
| May 06 2024 | 278.10 | -13.50 | -4.63% | 292.95 | 292.95 | 277.00 | 740 |
| May 03 2024 | 291.60 | 32.90 | 12.72% | 293.20 | 298.75 | 288.35 | 2,203 |
| May 02 2024 | 258.70 | 0.00 | 0.00% | 258.70 | 258.70 | 258.70 | 0.00 |
| Apr 30 2024 | 258.70 | 2.45 | 0.96% | 260.25 | 260.25 | 258.70 | 105 |
| Apr 29 2024 | 256.25 | 6.25 | 2.50% | 256.25 | 256.25 | 256.25 | 7 |
| Apr 26 2024 | 250.00 | 0.00 | 0.00% | 250.00 | 250.00 | 250.00 | 0.00 |
| Apr 25 2024 | 250.00 | -6.30 | -2.46% | 255.85 | 255.85 | 250.00 | 12 |
| Apr 24 2024 | 256.30 | 0.60 | 0.23% | 256.40 | 256.40 | 252.00 | 697 |
| Apr 23 2024 | 255.70 | 0.65 | 0.25% | 254.00 | 255.70 | 254.00 | 6 |
| Apr 22 2024 | 255.05 | 6.60 | 2.66% | 255.05 | 255.05 | 255.05 | 87 |
| Apr 19 2024 | 248.45 | -0.05 | -0.02% | 245.05 | 248.45 | 245.05 | 45 |
| Apr 18 2024 | 248.50 | -2.50 | -1.00% | 249.50 | 249.50 | 248.50 | 45 |
| Apr 17 2024 | 251.00 | 2.45 | 0.99% | 249.75 | 251.00 | 249.75 | 2 |
| Apr 16 2024 | 248.55 | -2.45 | -0.98% | 249.95 | 249.95 | 248.55 | 110 |
| Apr 15 2024 | 251.00 | -2.50 | -0.99% | 251.00 | 251.00 | 251.00 | 3 |
| Apr 12 2024 | 253.50 | 3.15 | 1.26% | 253.50 | 253.50 | 253.50 | 40 |
| Apr 11 2024 | 250.35 | 0.00 | 0.00% | 247.25 | 250.35 | 247.25 | 123 |
| Apr 10 2024 | 250.35 | 0.80 | 0.32% | 249.55 | 250.35 | 249.55 | 17 |
| Apr 09 2024 | 249.55 | -1.45 | -0.58% | 248.80 | 249.55 | 248.00 | 123 |
| Apr 08 2024 | 251.00 | 3.75 | 1.52% | 251.00 | 251.00 | 251.00 | 5 |
| Apr 05 2024 | 247.25 | -5.55 | -2.20% | 248.25 | 248.50 | 247.25 | 202 |
| Apr 04 2024 | 252.80 | -2.70 | -1.06% | 253.60 | 253.60 | 252.80 | 26 |
| Apr 03 2024 | 255.50 | -6.50 | -2.48% | 256.40 | 256.40 | 255.50 | 10 |
| Apr 02 2024 | 262.00 | -3.00 | -1.13% | 262.00 | 262.00 | 262.00 | 50 |
| Mar 28 2024 | 265.00 | 2.20 | 0.84% | 266.40 | 268.80 | 265.00 | 191 |
| Mar 27 2024 | 262.80 | 0.80 | 0.31% | 262.80 | 262.80 | 262.80 | 38 |
| Mar 26 2024 | 262.00 | 6.00 | 2.34% | 261.20 | 262.00 | 261.20 | 405 |
| Mar 25 2024 | 256.00 | 1.00 | 0.39% | 255.40 | 256.00 | 255.40 | 9 |
| Mar 22 2024 | 255.00 | 0.00 | 0.00% | 255.00 | 255.00 | 255.00 | 0.00 |
| Mar 21 2024 | 255.00 | 4.40 | 1.76% | 251.60 | 255.00 | 250.20 | 73 |
| Mar 20 2024 | 250.60 | 0.00 | 0.00% | 250.60 | 250.60 | 250.60 | 0.00 |
| Mar 19 2024 | 250.60 | 0.00 | 0.00% | 250.60 | 250.60 | 250.60 | 0.00 |
| Mar 18 2024 | 250.60 | 0.80 | 0.32% | 246.00 | 250.60 | 245.20 | 101 |
