Breaking News Bar

Business News and Information

Amgen (NQ: AMGN )

240.32 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 242.15 242.68 237.78 240.32 1,827,131 -2.27(-0.94%)
Sep 23, 2020 247.30 249.23 241.48 242.59 2,104,472 -4.91(-1.98%)
Sep 22, 2020 241.55 248.29 240.90 247.50 2,172,018 +4.31(+1.77%)
Sep 21, 2020 247.04 247.04 238.20 243.19 2,745,476 -4.53(-1.83%)
Sep 18, 2020 248.69 249.84 242.35 247.72 6,042,400 -0.36(-0.15%)
Sep 17, 2020 243.53 249.72 243.02 248.08 2,801,126 +0.32(+0.13%)
Sep 16, 2020 251.35 251.35 247.00 247.76 2,325,295 -0.59(-0.24%)
Sep 15, 2020 248.70 251.91 248.10 248.35 2,243,872 +1.60(+0.65%)
Sep 14, 2020 244.84 247.84 244.25 246.75 2,086,568 +3.54(+1.46%)
Sep 11, 2020 241.70 245.49 241.07 243.21 1,899,400 +2.57(+1.07%)
Sep 10, 2020 244.56 246.14 238.90 240.64 2,126,622 -4.93(-2.01%)
Sep 09, 2020 242.64 247.49 241.82 245.57 2,244,312 +4.39(+1.82%)
Sep 08, 2020 246.23 246.99 239.52 241.18 3,358,842 -7.22(-2.91%)
Sep 04, 2020 251.33 252.27 244.58 248.40 2,910,300 +0.49(+0.20%)
Sep 03, 2020 259.29 260.06 246.35 247.91 3,137,294 -10.21(-3.96%)
Sep 02, 2020 251.22 258.80 251.22 258.12 2,869,519 +7.26(+2.89%)
Sep 01, 2020 250.05 252.04 248.68 250.86 2,869,286 -2.46(-0.97%)
Aug 31, 2020 252.93 256.05 250.10 253.32 4,053,629 +0.20(+0.08%)
Aug 28, 2020 253.40 254.14 247.79 253.12 12,838,400 +0.31(+0.12%)
Aug 27, 2020 252.24 256.91 250.41 252.81 3,928,377 +2.63(+1.05%)
Aug 26, 2020 248.33 251.38 245.76 250.18 3,124,135 +0.08(+0.03%)
Aug 25, 2020 242.90 249.96 240.80 250.10 6,391,164 +14.53(+6.17%)
Aug 24, 2020 237.73 238.44 233.56 235.57 1,559,707 -2.07(-0.87%)
Aug 21, 2020 238.88 238.88 235.51 237.64 1,959,800 -1.09(-0.46%)
Aug 20, 2020 240.13 240.69 237.30 238.73 1,172,759 -1.76(-0.73%)
Aug 19, 2020 241.02 243.73 238.50 240.49 1,900,579 -1.01(-0.42%)
Aug 18, 2020 243.52 244.30 240.02 241.50 1,123,746 -1.51(-0.62%)
Aug 17, 2020 240.21 244.74 240.21 243.01 1,697,563 +3.30(+1.38%)
Aug 14, 2020 239.21 240.06 238.62 239.71 1,224,900 -0.75(-0.31%)
Aug 13, 2020 241.31 242.77 239.61 240.46 1,362,814 -1.26(-0.52%)
Aug 12, 2020 234.69 243.00 234.69 241.72 2,325,564 +7.07(+3.01%)
Aug 11, 2020 238.18 238.90 234.36 234.65 2,296,518 -3.52(-1.48%)
Aug 10, 2020 240.26 240.67 236.21 238.17 1,533,188 -2.52(-1.05%)
Aug 07, 2020 243.58 243.62 238.57 240.69 1,352,300 -0.86(-0.36%)
Aug 06, 2020 240.85 242.20 239.10 241.55 1,746,017 +0.08(+0.03%)
Aug 05, 2020 243.91 245.41 240.80 241.47 1,736,394 -2.12(-0.87%)
Aug 04, 2020 245.97 246.17 241.34 243.59 1,912,142 -3.77(-1.52%)
Aug 03, 2020 244.85 249.02 244.53 247.36 1,853,875 +2.69(+1.10%)
Jul 31, 2020 245.63 246.10 239.39 244.67 2,829,800 -1.47(-0.60%)
Jul 30, 2020 246.40 247.82 245.20 246.14 1,967,705 -2.71(-1.09%)
Jul 29, 2020 250.40 252.85 245.74 248.85 3,286,710 -6.42(-2.51%)
Jul 28, 2020 254.46 258.40 253.77 255.27 2,265,720 +1.62(+0.64%)
Jul 27, 2020 247.30 255.10 247.03 253.65 2,155,782 +5.67(+2.29%)
Jul 24, 2020 251.26 251.83 245.50 247.98 2,187,900 -4.26(-1.69%)
Jul 23, 2020 259.54 260.00 251.60 252.24 2,531,674 -4.74(-1.84%)
Jul 22, 2020 259.79 260.00 255.80 256.98 1,598,120 -0.93(-0.36%)
Jul 21, 2020 258.62 260.03 257.28 257.91 1,821,645 -3.04(-1.16%)
Jul 20, 2020 260.08 262.82 258.32 260.95 1,497,617 +2.49(+0.96%)
Jul 17, 2020 256.70 259.95 254.76 258.46 2,045,000 +3.26(+1.28%)
Jul 16, 2020 252.06 255.29 249.92 255.20 1,530,955 +1.89(+0.75%)
Jul 15, 2020 254.57 254.57 250.77 253.31 1,650,098 +0.22(+0.09%)
Jul 14, 2020 242.76 253.79 240.48 253.09 2,367,796 +3.05(+1.22%)
Jul 13, 2020 249.83 255.43 249.28 250.04 2,528,114 +1.00(+0.40%)
Jul 10, 2020 250.65 251.57 247.07 249.04 1,326,200 -2.62(-1.04%)
Jul 09, 2020 250.25 253.83 248.84 251.66 1,739,591 +1.66(+0.66%)
Jul 08, 2020 253.15 253.98 249.25 250.00 1,993,693 -3.15(-1.24%)
Jul 07, 2020 253.60 258.91 252.09 253.15 2,365,929 -3.10(-1.21%)
Jul 06, 2020 260.03 264.97 253.90 256.25 3,460,379 -1.99(-0.77%)
Jul 02, 2020 252.87 261.46 252.87 258.24 3,338,100 +3.12(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear