New Zealand markets open in 9 hours 55 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
248.39+0.04 (+0.02%)
At close: 04:00PM EDT
249.12 +0.73 (+0.29%)
Pre-market: 08:00AM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022248.52249.85246.30248.39248.393,461,100
11 Aug 2022252.04253.36247.99248.35248.352,686,900
10 Aug 2022249.81252.46248.53252.09252.092,628,600
09 Aug 2022247.21249.72247.21248.36248.362,061,600
08 Aug 2022245.00247.74244.31247.29247.292,784,400
05 Aug 2022246.46247.08241.79246.25246.252,723,900
04 Aug 2022247.00249.00246.20246.98246.982,650,600
03 Aug 2022245.94249.33245.18247.14247.142,061,400
02 Aug 2022246.69247.85243.78243.91243.912,295,100
01 Aug 2022247.34248.16244.65245.64245.641,960,500
29 Jul 2022248.46249.57245.74247.47247.473,289,700
28 Jul 2022251.72251.72245.73249.75249.752,214,400
27 Jul 2022249.16252.75248.09251.72251.722,180,900
26 Jul 2022249.63253.77248.75251.14251.142,528,600
25 Jul 2022246.86249.09246.56248.72248.721,771,100
22 Jul 2022246.80249.13245.22245.95245.951,843,600
21 Jul 2022245.74246.80243.61245.78245.782,009,500
20 Jul 2022246.70248.46244.65246.63246.632,664,600
19 Jul 2022246.96247.78245.04247.32247.323,375,000
18 Jul 2022248.55249.45242.92243.84243.842,231,400
15 Jul 2022247.39249.13245.44248.69248.692,805,500
14 Jul 2022245.02246.82242.95245.59245.592,886,400
13 Jul 2022246.37248.75245.16247.09247.092,498,000
12 Jul 2022247.78250.09245.68246.97246.972,699,300
11 Jul 2022249.28250.11246.99247.78247.781,805,000
08 Jul 2022248.15250.24247.20248.48248.482,215,400
07 Jul 2022244.50248.03244.29247.42247.423,068,200
06 Jul 2022246.62248.08244.54245.25245.254,320,500
05 Jul 2022245.19246.74242.32246.73246.732,483,600
01 Jul 2022243.25246.00240.72245.55245.552,745,500
30 Jun 2022244.17245.00240.73243.30243.303,033,800
29 Jun 2022246.26247.10243.72245.43245.432,610,400
28 Jun 2022245.93247.58243.39243.51243.512,430,100
27 Jun 2022245.17246.29244.03244.85244.852,767,500
24 Jun 2022244.00246.00242.88245.37245.374,527,700
23 Jun 2022241.72244.02240.91243.09243.093,229,600
22 Jun 2022237.17242.34236.90240.14240.144,172,900
21 Jun 2022236.84238.86233.93238.41238.413,882,200
17 Jun 2022230.13238.25229.49234.72234.7213,114,500
16 Jun 2022233.60234.54229.59230.71230.714,102,700
15 Jun 2022236.53237.26231.98235.58235.583,076,700
14 Jun 2022236.97238.70233.44235.70235.703,020,800
13 Jun 2022237.94239.05235.99236.77236.774,462,300
10 Jun 2022240.02242.08237.40240.01240.012,910,900
09 Jun 2022244.72246.72241.44241.75241.752,695,200
08 Jun 2022246.66246.88243.58245.48245.482,353,900
07 Jun 2022244.65246.80243.37246.41246.412,693,800
06 Jun 2022248.33248.83243.61245.44245.442,413,700
03 Jun 2022248.30250.69247.72248.45248.452,086,500
02 Jun 2022252.62252.73243.85248.28248.283,916,200
01 Jun 2022257.88257.97251.35253.42253.422,664,600
31 May 2022255.00257.26251.01256.74256.746,737,500
27 May 2022253.50256.23250.92255.26255.262,678,900
26 May 2022253.39255.61252.08253.05253.052,222,300
25 May 2022253.00254.81250.03253.01253.013,538,400
24 May 2022248.67252.40248.33251.89251.892,667,300
23 May 2022249.68251.05247.88249.04249.042,272,600
20 May 2022244.06247.66242.96247.50247.503,860,500
19 May 2022242.35245.86241.86244.77244.772,414,200
18 May 2022246.49247.29243.00243.96243.963,376,800
17 May 2022245.14246.22239.26245.35245.352,344,100
16 May 2022241.24245.11241.16243.87243.872,414,500
16 May 20221.94 Dividend
13 May 2022244.64245.00241.29243.40241.462,631,900
12 May 2022240.06244.84239.05244.72242.773,733,300
11 May 2022240.36243.38239.21240.64238.723,411,700
10 May 2022242.21244.41240.47240.71238.794,234,800
09 May 2022236.58242.78234.54239.24237.334,376,300
06 May 2022231.76237.46231.75236.50234.624,682,100
05 May 2022235.50238.84232.24234.35232.483,357,100
04 May 2022232.57237.11231.40236.10234.222,494,900
03 May 2022233.75234.19229.60232.19230.342,443,800
02 May 2022233.37234.05227.32230.92229.084,154,800
29 Apr 2022236.50240.48232.74233.19231.334,029,300
28 Apr 2022235.73242.91231.15238.13236.236,609,500
27 Apr 2022249.04252.02246.44248.79246.812,973,500
26 Apr 2022250.30253.00249.72249.87247.883,306,000
25 Apr 2022251.01252.65247.91252.17250.162,271,000
22 Apr 2022254.10255.90250.06250.35248.352,617,800
21 Apr 2022256.41258.39254.95255.46253.422,117,300
20 Apr 2022254.07256.90253.50255.38253.341,888,100
19 Apr 2022252.49255.73250.35253.37251.352,355,100
18 Apr 2022252.49255.39251.15251.93249.923,615,500
14 Apr 2022254.40257.57253.65254.02252.002,861,800
13 Apr 2022251.14253.97249.77253.51251.492,402,800
12 Apr 2022250.97252.55246.77250.04248.052,261,100
11 Apr 2022253.60258.45250.15250.87248.872,975,200
08 Apr 2022251.53253.89250.54252.02250.012,745,800
07 Apr 2022249.20252.73249.02251.64249.632,674,400
06 Apr 2022244.85251.46244.85249.93247.943,869,000
05 Apr 2022243.74248.75243.74244.56242.612,180,800
04 Apr 2022242.84246.45242.65244.87242.923,518,800
01 Apr 2022243.03243.95240.73243.12241.181,883,900
31 Mar 2022244.18245.48241.68241.82239.893,102,800
30 Mar 2022243.57244.73242.02242.57240.642,593,300
29 Mar 2022241.66242.61238.61241.54239.612,230,600
28 Mar 2022238.82240.57237.98240.47238.552,045,300
25 Mar 2022236.87239.49236.21238.79236.891,424,500
24 Mar 2022235.80237.85234.00236.87234.982,349,000
23 Mar 2022237.29239.38234.04234.18232.312,533,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...