Mail

AMGN - Amgen Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	220.76	221.87	219.73	221.25	221.25	2,555,400
06 Jun 2023	223.08	223.17	219.28	221.22	221.22	1,736,100
05 Jun 2023	219.67	223.04	218.47	221.88	221.88	2,498,700
02 Jun 2023	213.75	218.76	212.02	218.07	218.07	3,687,200
01 Jun 2023	219.96	220.60	211.71	214.27	214.27	4,831,400
31 May 2023	219.58	221.85	217.19	220.65	220.65	3,884,700
30 May 2023	215.03	219.00	214.72	218.53	218.53	3,125,900
26 May 2023	215.96	218.48	214.48	216.93	216.93	3,081,000
25 May 2023	220.10	220.10	214.93	217.46	217.46	2,968,200
24 May 2023	225.64	225.96	221.04	221.32	221.32	1,765,000
23 May 2023	224.21	226.82	222.80	224.44	224.44	2,296,600
22 May 2023	224.85	226.82	222.82	223.99	223.99	1,848,600
19 May 2023	224.44	225.88	222.78	223.42	223.42	2,395,700
18 May 2023	224.75	224.75	221.92	224.23	224.23	2,245,300
17 May 2023	226.02	226.09	220.44	225.02	225.02	3,352,900
17 May 2023	2.13 Dividend
16 May 2023	234.21	234.51	227.74	227.88	225.75	2,646,500
15 May 2023	233.27	233.92	232.12	233.53	231.35	1,551,300
12 May 2023	233.03	233.55	231.21	232.95	230.77	1,295,600
11 May 2023	234.65	234.99	230.41	232.29	230.12	1,612,400
10 May 2023	234.89	235.00	231.35	234.11	231.92	1,530,800
09 May 2023	234.64	235.44	233.22	234.43	232.24	1,468,900
08 May 2023	235.34	235.74	232.20	234.62	232.43	1,667,800
05 May 2023	232.66	237.04	232.07	236.53	234.32	2,806,800
04 May 2023	230.31	232.03	229.15	231.89	229.72	2,228,500
03 May 2023	235.97	236.30	228.98	229.31	227.17	2,998,000
02 May 2023	238.08	239.00	235.39	235.97	233.76	2,127,200
01 May 2023	240.03	241.30	238.09	238.90	236.67	1,920,500
28 Apr 2023	236.82	240.10	233.17	239.74	237.50	2,721,400
27 Apr 2023	239.24	240.71	235.40	240.34	238.09	2,533,900
26 Apr 2023	242.08	243.55	238.58	238.80	236.57	2,002,900
25 Apr 2023	245.12	246.53	244.31	244.87	242.58	1,509,700
24 Apr 2023	243.20	245.37	242.33	244.45	242.17	1,232,100
21 Apr 2023	243.46	243.92	242.65	243.86	241.58	1,721,300
20 Apr 2023	246.12	246.40	243.05	243.46	241.18	1,691,300
19 Apr 2023	245.25	246.76	244.37	246.21	243.91	1,246,500
18 Apr 2023	248.37	249.01	244.65	246.09	243.79	1,638,800
17 Apr 2023	250.89	251.50	247.58	248.07	245.75	1,784,800
14 Apr 2023	250.62	251.76	248.96	250.00	247.66	1,866,200
13 Apr 2023	248.60	251.90	248.27	251.44	249.09	2,020,900
12 Apr 2023	252.50	252.71	248.88	249.50	247.17	2,268,900
11 Apr 2023	251.42	253.08	250.98	251.43	249.08	1,272,800
10 Apr 2023	256.44	256.44	250.05	250.90	248.55	1,595,600
06 Apr 2023	254.36	255.43	252.93	253.32	250.95	2,047,800
05 Apr 2023	248.57	253.71	248.23	253.37	251.00	2,468,000
04 Apr 2023	244.52	248.11	243.80	247.53	245.22	2,942,800
03 Apr 2023	242.00	244.75	241.36	244.44	242.16	2,478,700
31 Mar 2023	241.43	242.40	239.15	241.75	239.49	2,762,500
30 Mar 2023	242.53	242.81	240.11	241.50	239.24	2,577,000
29 Mar 2023	239.71	241.59	238.33	241.03	238.78	2,744,000
28 Mar 2023	237.00	238.68	236.91	238.48	236.25	1,887,800
27 Mar 2023	239.61	239.95	235.07	236.76	234.55	2,129,100
24 Mar 2023	234.22	238.50	233.01	238.03	235.81	2,547,300
23 Mar 2023	230.04	234.10	229.89	233.10	230.92	2,175,700
22 Mar 2023	233.45	233.95	229.59	229.83	227.68	1,725,100
21 Mar 2023	234.72	235.28	231.04	232.95	230.77	2,128,600
20 Mar 2023	230.58	235.16	230.14	234.72	232.53	2,020,800
17 Mar 2023	233.57	233.81	228.52	229.79	227.64	7,817,000
16 Mar 2023	233.74	234.66	230.06	234.57	232.38	2,326,000
15 Mar 2023	230.40	235.57	228.55	234.90	232.70	3,092,300
14 Mar 2023	233.46	233.46	229.41	230.58	228.42	3,227,100
13 Mar 2023	231.18	237.27	230.50	233.18	231.00	3,146,000
10 Mar 2023	226.77	230.28	225.63	227.87	225.74	2,661,800
09 Mar 2023	229.49	229.83	225.40	225.79	223.68	1,736,900
08 Mar 2023	230.16	231.80	227.37	228.43	226.29	1,842,200
07 Mar 2023	235.11	235.20	228.35	228.72	226.58	2,362,200
06 Mar 2023	235.00	235.63	233.64	235.11	232.91	2,591,000
03 Mar 2023	235.00	235.89	233.60	234.81	232.62	2,214,500
02 Mar 2023	236.12	236.37	233.90	234.74	232.55	1,777,100
01 Mar 2023	230.37	236.44	230.14	236.19	233.98	2,441,300
28 Feb 2023	233.63	234.47	231.60	231.66	229.49	2,615,700
27 Feb 2023	235.22	235.22	232.89	234.45	232.26	1,723,000
24 Feb 2023	236.83	237.06	233.12	233.66	231.48	1,853,900
23 Feb 2023	236.70	237.86	234.75	237.62	235.40	2,211,600
22 Feb 2023	240.30	240.99	235.75	236.16	233.95	2,187,600
21 Feb 2023	240.79	241.92	238.20	238.24	236.01	2,524,100
17 Feb 2023	235.34	241.72	233.71	240.53	238.28	2,978,100
16 Feb 2023	238.46	239.01	234.04	234.22	232.03	3,291,800
15 Feb 2023	240.21	240.54	238.73	240.07	237.83	1,783,300
14 Feb 2023	242.70	243.00	239.11	241.03	238.78	2,015,900
14 Feb 2023	2.13 Dividend
13 Feb 2023	243.20	243.83	241.30	243.66	239.27	2,321,900
10 Feb 2023	241.92	244.14	240.41	242.50	238.13	2,687,200
09 Feb 2023	241.12	243.46	238.99	240.00	235.68	3,056,200
08 Feb 2023	242.99	243.56	239.60	240.20	235.87	2,761,200
07 Feb 2023	243.02	244.94	241.42	244.00	239.61	2,408,000
06 Feb 2023	245.36	246.80	243.45	243.85	239.46	2,196,900
03 Feb 2023	249.96	249.96	242.21	245.17	240.76	3,073,000
02 Feb 2023	243.78	246.57	236.37	246.53	242.09	5,489,100
01 Feb 2023	249.16	249.55	240.00	246.41	241.97	5,344,700
31 Jan 2023	253.86	253.86	249.89	252.40	247.86	3,418,300
30 Jan 2023	253.46	254.16	250.60	251.59	247.06	2,042,800
27 Jan 2023	254.87	255.50	252.54	253.65	249.08	2,109,900
26 Jan 2023	256.54	256.69	253.01	254.88	250.29	2,522,100
25 Jan 2023	260.09	261.55	256.02	256.54	251.92	1,910,600
24 Jan 2023	261.85	262.00	257.52	259.70	255.02	1,596,900
23 Jan 2023	264.00	264.73	259.81	260.97	256.27	2,025,000
20 Jan 2023	262.03	263.84	259.87	263.24	258.50	2,574,100
19 Jan 2023	262.00	263.52	260.93	262.03	257.31	2,090,500
18 Jan 2023	269.42	270.52	263.65	264.39	259.63	2,218,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...