Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 273.01 | -0.53 | -0.19% | 270.63 | 274.858 | 269.645 | 2,466,903 |
| Apr 23 2024 | 273.54 | 1.63 | 0.60% | 272.14 | 274.48 | 271.05 | 2,490,704 |
| Apr 22 2024 | 271.91 | 2.98 | 1.11% | 269.84 | 273.14 | 269.84 | 2,165,536 |
| Apr 19 2024 | 268.93 | 6.18 | 2.35% | 264.63 | 269.38 | 260.75 | 3,380,325 |
| Apr 18 2024 | 262.75 | -1.32 | -0.50% | 265.47 | 265.92 | 262.58 | 2,082,661 |
| Apr 17 2024 | 264.07 | -1.57 | -0.59% | 267.54 | 268.775 | 263.385 | 2,174,882 |
| Apr 16 2024 | 265.64 | 0.13 | 0.05% | 266.83 | 267.51 | 263.81 | 2,017,573 |
| Apr 15 2024 | 265.51 | -1.77 | -0.66% | 269.93 | 270.9289 | 264.345 | 1,740,131 |
| Apr 12 2024 | 267.28 | -2.72 | -1.01% | 268.77 | 269.30 | 266.165 | 2,140,129 |
| Apr 11 2024 | 270.00 | 3.55 | 1.33% | 270.22 | 273.00 | 268.445 | 2,170,072 |
| Apr 10 2024 | 266.45 | -3.91 | -1.45% | 268.20 | 268.38 | 264.63 | 1,948,891 |
| Apr 09 2024 | 270.36 | 1.16 | 0.43% | 270.50 | 271.29 | 268.575 | 1,792,522 |
| Apr 08 2024 | 269.20 | -0.75 | -0.28% | 269.48 | 270.21 | 267.555 | 1,830,797 |
| Apr 05 2024 | 269.95 | 1.86 | 0.69% | 265.90 | 273.07 | 265.1353 | 2,293,827 |
| Apr 04 2024 | 268.09 | -6.33 | -2.31% | 276.05 | 276.7299 | 267.7509 | 2,450,576 |
| Apr 03 2024 | 274.42 | -1.79 | -0.65% | 275.67 | 276.47 | 273.68 | 1,668,916 |
| Apr 02 2024 | 276.21 | -6.83 | -2.41% | 283.34 | 283.91 | 276.04 | 2,220,478 |
| Apr 01 2024 | 283.04 | -1.28 | -0.45% | 282.11 | 283.37 | 279.40 | 1,868,336 |
| Mar 28 2024 | 284.32 | -1.98 | -0.69% | 287.86 | 288.565 | 284.21 | 2,288,856 |
| Mar 27 2024 | 286.30 | 4.53 | 1.61% | 284.22 | 286.82 | 282.55 | 2,255,991 |
| Mar 26 2024 | 281.77 | 0.95 | 0.34% | 282.15 | 284.50 | 280.70 | 3,343,052 |
| Mar 25 2024 | 280.82 | 4.65 | 1.68% | 276.43 | 281.33 | 275.41 | 2,954,135 |
| Mar 22 2024 | 276.17 | -0.78 | -0.28% | 277.39 | 278.29 | 275.10 | 2,303,175 |
| Mar 21 2024 | 276.95 | 3.90 | 1.43% | 274.85 | 277.92 | 274.39 | 2,489,449 |
| Mar 20 2024 | 273.05 | 1.32 | 0.49% | 270.00 | 273.08 | 269.265 | 2,564,498 |
| Mar 19 2024 | 271.73 | 0.83 | 0.31% | 270.18 | 273.16 | 269.51 | 3,079,465 |
| Mar 18 2024 | 270.90 | 2.03 | 0.76% | 270.00 | 273.58 | 269.2142 | 3,608,369 |
| Mar 15 2024 | 268.87 | -2.67 | -0.98% | 272.09 | 275.18 | 268.17 | 8,794,535 |
| Mar 14 2024 | 271.54 | -4.45 | -1.61% | 276.84 | 276.95 | 270.45 | 2,365,753 |
| Mar 13 2024 | 275.99 | -0.55 | -0.20% | 278.18 | 278.56 | 275.21 | 1,640,609 |
| Mar 12 2024 | 276.54 | 1.18 | 0.43% | 276.85 | 278.15 | 274.14 | 1,738,651 |
| Mar 11 2024 | 275.36 | 1.61 | 0.59% | 274.51 | 278.19 | 272.99 | 1,849,674 |
| Mar 08 2024 | 273.75 | 0.89 | 0.33% | 272.81 | 276.56 | 272.01 | 2,250,802 |
| Mar 07 2024 | 272.86 | -3.73 | -1.35% | 276.30 | 276.81 | 269.58 | 4,065,964 |
| Mar 06 2024 | 276.59 | -0.06 | -0.02% | 275.38 | 278.9687 | 274.55 | 2,238,415 |
| Mar 05 2024 | 276.65 | -2.74 | -0.98% | 279.62 | 279.75 | 275.0175 | 3,063,260 |
| Mar 04 2024 | 279.39 | -0.94 | -0.34% | 283.26 | 285.89 | 277.65 | 2,470,289 |
| Mar 01 2024 | 280.33 | 6.50 | 2.37% | 276.50 | 281.925 | 274.88 | 3,772,701 |
| Feb 29 2024 | 273.83 | -3.63 | -1.31% | 278.52 | 279.825 | 273.43 | 5,948,339 |
| Feb 28 2024 | 277.46 | -1.03 | -0.37% | 278.99 | 280.43 | 277.09 | 3,048,128 |
| Feb 27 2024 | 278.49 | -7.88 | -2.75% | 279.10 | 281.2162 | 277.09 | 3,356,726 |
| Feb 26 2024 | 286.37 | -2.81 | -0.97% | 288.10 | 289.87 | 285.425 | 2,448,605 |
| Feb 23 2024 | 289.18 | 4.00 | 1.40% | 286.52 | 292.24 | 286.01 | 2,462,415 |
| Feb 22 2024 | 285.18 | 1.72 | 0.61% | 282.48 | 285.72 | 281.30 | 2,992,374 |
| Feb 21 2024 | 283.46 | -0.05 | -0.02% | 284.84 | 285.78 | 280.80 | 1,934,453 |
| Feb 20 2024 | 283.51 | -0.19 | -0.07% | 283.85 | 285.30 | 280.55 | 3,401,990 |
| Feb 16 2024 | 283.70 | -5.37 | -1.86% | 287.71 | 287.71 | 283.27 | 3,595,779 |
| Feb 15 2024 | 289.07 | -1.00 | -0.34% | 287.88 | 290.35 | 285.60 | 2,901,512 |
| Feb 14 2024 | 290.07 | -0.41 | -0.14% | 289.88 | 290.87 | 287.545 | 2,613,134 |
| Feb 13 2024 | 290.48 | -3.95 | -1.34% | 294.61 | 295.52 | 286.89 | 3,610,038 |
| Feb 12 2024 | 294.43 | 3.31 | 1.14% | 290.00 | 294.60 | 288.8595 | 3,298,075 |
| Feb 09 2024 | 291.12 | -3.73 | -1.27% | 295.00 | 295.00 | 289.71 | 3,338,751 |
| Feb 08 2024 | 294.85 | -1.02 | -0.34% | 297.00 | 297.7729 | 288.78 | 5,945,508 |
| Feb 07 2024 | 295.87 | -20.20 | -6.39% | 315.51 | 315.51 | 295.275 | 8,409,227 |
| Feb 06 2024 | 316.07 | -5.90 | -1.83% | 325.40 | 326.96 | 314.75 | 5,760,840 |
| Feb 05 2024 | 321.97 | -1.22 | -0.38% | 322.89 | 329.72 | 317.715 | 3,562,698 |
| Feb 02 2024 | 323.19 | -1.37 | -0.42% | 323.64 | 325.775 | 320.75 | 2,585,535 |
| Feb 01 2024 | 324.56 | 10.30 | 3.28% | 314.42 | 324.82 | 313.695 | 3,882,730 |
| Jan 31 2024 | 314.26 | -0.36 | -0.11% | 316.00 | 316.635 | 312.62 | 3,455,834 |
| Jan 30 2024 | 314.62 | 1.17 | 0.37% | 312.53 | 314.92 | 310.52 | 2,634,946 |
| Jan 29 2024 | 313.45 | 1.68 | 0.54% | 311.00 | 313.61 | 310.00 | 2,446,998 |
| Jan 26 2024 | 311.77 | 1.51 | 0.49% | 310.57 | 312.02 | 309.8607 | 2,035,754 |
