AMGN

Amgen Historical Data

AMGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 243.82 3.50 1.46% 239.51 244.18 237.81 2,545,802
Sep 24 2020 240.32 -2.27 -0.94% 241.16 242.68 237.78 1,759,384
Sep 23 2020 242.59 -4.91 -1.98% 247.30 249.23 241.48 2,086,749
Sep 22 2020 247.50 4.31 1.77% 241.55 248.29 240.895 2,146,746
Sep 21 2020 243.19 -4.53 -1.83% 246.19 247.04 238.20 2,590,834
Sep 18 2020 247.72 -0.36 -0.15% 248.69 250.82 242.35 5,619,726
Sep 17 2020 248.08 0.32 0.13% 243.53 249.72 242.58 2,692,164
Sep 16 2020 247.76 -0.59 -0.24% 251.35 252.82 247.00 2,249,152
Sep 15 2020 248.35 1.60 0.65% 248.49 251.915 246.75 2,234,515
Sep 14 2020 246.75 3.54 1.46% 245.81 247.84 244.25 2,005,697
Sep 11 2020 243.21 2.57 1.07% 242.35 245.49 241.07 1,798,605
Sep 10 2020 240.64 -4.93 -2.01% 244.56 246.14 238.90 2,102,449
Sep 09 2020 245.57 4.39 1.82% 242.50 247.49 240.00 2,235,160
Sep 08 2020 241.18 -7.22 -2.91% 246.63 250.05 239.525 3,322,301
Sep 07 2020 248.40 0.00 +0.00% 251.26 254.25 244.5755 0
Sep 04 2020 248.40 0.49 0.2% 251.26 254.25 244.5755 2,842,773
Sep 03 2020 247.91 -10.21 -3.96% 259.29 260.12 246.35 3,107,563
Sep 02 2020 258.12 7.26 2.89% 251.06 258.80 251.06 2,861,475
Sep 01 2020 250.86 -2.46 -0.97% 249.78 252.24 248.68 2,821,103
Aug 31 2020 253.32 -0.18 -0.07% 252.06 256.05 250.10 3,612,444
Aug 28 2020 253.50 0.69 0.27% 253.40 254.14 247.79 12,172,520
Aug 27 2020 252.81 2.63 1.05% 252.66 256.91 249.6093 3,868,080
Aug 26 2020 250.18 1.96 0.79% 248.33 252.20 245.76 3,081,014
Aug 25 2020 248.22 12.65 5.37% 242.95 249.96 240.80 6,347,966
Aug 24 2020 235.57 -2.07 -0.87% 237.73 238.45 233.56 1,479,818
Aug 21 2020 237.64 -1.09 -0.46% 238.87 240.15 235.51 1,942,365
Aug 20 2020 238.73 -1.76 -0.73% 240.13 240.6888 237.30 1,157,488
Aug 19 2020 240.49 -1.01 -0.42% 241.02 243.73 238.50 1,716,553
Aug 18 2020 241.50 -1.51 -0.62% 243.52 244.7457 240.02 1,109,806
Aug 17 2020 243.01 3.30 1.38% 240.26 244.74 240.21 1,655,511
Aug 14 2020 239.71 -0.75 -0.31% 239.2144 240.06 238.615 1,214,607
Aug 13 2020 240.46 0.03 0.01% 241.31 242.77 239.61 1,342,655
Aug 12 2020 240.4266 5.78 2.46% 235.57 243.00 234.54 2,313,592
Aug 11 2020 234.65 -3.52 -1.48% 238.18 238.90 234.36 2,278,739
Aug 10 2020 238.17 -2.52 -1.05% 240.26 240.67 236.21 1,509,781
Aug 07 2020 240.69 -0.86 -0.36% 243.00 243.62 238.57 1,301,638
Aug 06 2020 241.55 0.08 0.03% 240.70 242.20 239.105 1,708,624
Aug 05 2020 241.47 -2.12 -0.87% 243.90 245.41 240.80 1,718,160
Aug 04 2020 243.59 -3.77 -1.52% 245.51 248.8056 241.3385 1,877,939
Aug 03 2020 247.36 2.69 1.1% 244.85 249.02 244.53 1,811,514
Jul 31 2020 244.67 -1.21 -0.49% 245.63 247.00 239.3942 2,788,273
Jul 30 2020 245.88 -2.97 -1.19% 246.40 247.82 245.20 1,946,727
Jul 29 2020 248.85 -6.42 -2.51% 250.40 255.27 245.74 3,160,672
Jul 28 2020 255.27 1.62 0.64% 254.46 258.40 253.00 2,189,793
Jul 27 2020 253.65 5.67 2.29% 247.30 255.0964 246.21 2,121,229
Jul 24 2020 247.98 -4.26 -1.69% 251.26 253.00 245.50 2,176,882
Jul 23 2020 252.24 -4.74 -1.84% 259.54 260.00 251.60 2,465,240
Jul 22 2020 256.98 1.85 0.73% 259.79 260.00 255.80 1,578,282
Jul 21 2020 255.13 -5.82 -2.23% 258.62 260.98 255.13 1,813,037
Jul 20 2020 260.95 2.49 0.96% 260.08 262.815 258.315 1,483,692
Jul 17 2020 258.46 3.26 1.28% 256.70 259.95 254.76 1,928,577
Jul 16 2020 255.20 1.89 0.75% 252.06 255.29 249.9238 1,528,191
Jul 15 2020 253.31 0.22 0.09% 254.57 254.57 250.77 1,617,630
Jul 14 2020 253.09 3.05 1.22% 243.25 253.79 240.48 2,338,693
Jul 13 2020 250.04 1.00 0.4% 249.83 255.43 249.04 2,511,546
Jul 10 2020 249.04 -2.62 -1.04% 250.65 251.57 247.07 1,296,230
Jul 09 2020 251.66 0.07 0.03% 250.25 253.8304 248.835 1,706,361
Jul 08 2020 251.59 -1.56 -0.62% 253.15 254.76 249.25 1,952,398
Jul 07 2020 253.15 -3.10 -1.21% 253.88 258.91 252.09 2,346,760
Jul 06 2020 256.25 -1.99 -0.77% 260.03 264.97 253.90 3,430,584
Jul 03 2020 258.24 0.00 +0.00% 252.87 261.2112 251.6038 0
Jul 02 2020 258.24 3.12 1.22% 252.87 261.2112 251.6038 3,319,626
Jul 01 2020 255.12 19.26 8.17% 235.52 256.23 232.58 6,522,282
Jun 30 2020 235.86 4.30 1.86% 233.31 237.32 231.795 2,447,026
Jun 29 2020 231.56 -1.28 -0.55% 233.40 234.14 229.98 1,909,194


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.