New Zealand markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.24+0.25 (+0.12%)
At close: 4:00PM EDT
208.82 -0.42 (-0.20%)
After hours: 06:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021209.70210.50208.50209.24209.241,349,300
21 Oct 2021210.15210.26207.67208.99208.991,921,100
20 Oct 2021207.40211.59206.25209.66209.662,308,600
19 Oct 2021204.49206.90203.08206.78206.782,480,500
18 Oct 2021206.36207.00202.45203.13203.132,812,500
15 Oct 2021208.49209.02206.23207.84207.843,684,000
14 Oct 2021204.49207.50204.49206.78206.783,015,100
13 Oct 2021202.82204.89202.10203.61203.613,303,300
12 Oct 2021207.43207.56200.47201.89201.893,544,000
11 Oct 2021209.06209.89206.59206.70206.701,982,200
08 Oct 2021210.13210.18207.65208.95208.952,349,800
07 Oct 2021208.53212.45208.53209.12209.123,331,700
06 Oct 2021211.32212.08208.97209.98209.982,928,200
05 Oct 2021211.21213.99211.08211.86211.862,481,900
04 Oct 2021214.10215.64210.77211.44211.442,856,300
01 Oct 2021213.59214.61210.80213.92213.922,629,400
30 Sep 2021215.79216.67212.52212.65212.652,491,900
29 Sep 2021212.50216.80211.85214.90214.901,900,800
28 Sep 2021212.30214.76211.65212.27212.272,919,000
27 Sep 2021213.25214.95212.70213.11213.111,943,000
24 Sep 2021214.75215.53213.20213.61213.611,908,600
23 Sep 2021212.51215.56212.30215.05215.052,181,500
22 Sep 2021216.56216.56213.46213.64213.642,542,800
21 Sep 2021215.71218.10214.36215.36215.362,112,100
20 Sep 2021218.38219.85214.28215.11215.113,293,000
17 Sep 2021217.23219.88215.87219.38219.385,659,900
16 Sep 2021218.02218.65214.00217.36217.362,695,600
15 Sep 2021216.77219.92215.86218.13218.132,555,600
14 Sep 2021217.60217.92215.12216.04216.041,999,300
13 Sep 2021217.06219.05215.07216.72216.722,553,400
10 Sep 2021216.50216.99213.55213.75213.752,217,800
09 Sep 2021220.50220.65215.41215.58215.583,273,600
08 Sep 2021221.33222.29220.10220.87220.872,140,400
07 Sep 2021223.00224.94219.52221.34221.343,281,800
03 Sep 2021225.76227.19224.20226.37226.371,664,100
02 Sep 2021223.64226.03223.43225.96225.961,817,800
01 Sep 2021225.55226.12221.88223.35223.352,699,000
31 Aug 2021224.94225.65223.34225.53225.532,904,700
30 Aug 2021222.28225.31222.10224.13224.131,881,800
27 Aug 2021222.22225.36220.22222.78222.782,660,900
26 Aug 2021222.06222.06220.16221.47221.472,844,500
25 Aug 2021224.31224.83221.18221.59221.592,173,200
24 Aug 2021225.52225.68223.56224.38224.381,790,400
23 Aug 2021224.18227.44223.77225.64225.641,932,600
20 Aug 2021224.39226.24222.01223.53223.532,811,200
19 Aug 2021225.69227.70223.30224.39224.392,669,000
18 Aug 2021230.52231.33226.60226.84226.842,988,100
17 Aug 2021229.66231.28229.52231.20231.202,666,500
16 Aug 2021228.26231.29227.92231.07231.072,434,500
16 Aug 20211.76 Dividend
13 Aug 2021229.11231.89228.76229.68227.921,796,800
12 Aug 2021228.20229.48225.81228.15226.401,798,600
11 Aug 2021229.14230.00227.49228.13226.382,104,900
10 Aug 2021228.20228.20223.94227.96226.212,860,200
09 Aug 2021230.52231.40227.22227.89226.142,250,300
06 Aug 2021231.85233.25228.77230.15228.392,362,500
05 Aug 2021228.75234.04228.06233.99232.203,294,100
04 Aug 2021238.37239.42227.10228.31226.566,952,800
03 Aug 2021240.76244.39239.41244.08242.212,320,400
02 Aug 2021242.12242.48238.37239.79237.951,849,400
30 Jul 2021242.62243.10240.63241.54239.692,284,100
29 Jul 2021244.46245.16242.21242.46240.601,498,900
28 Jul 2021244.55247.70243.52244.25242.381,649,100
27 Jul 2021244.12245.61243.38244.68242.812,166,400
26 Jul 2021247.72248.39244.81245.08243.201,518,500
23 Jul 2021246.27248.56244.87247.72245.821,747,300
22 Jul 2021243.98246.22243.13244.74242.861,379,800
21 Jul 2021246.91246.96242.69244.85242.971,901,900
20 Jul 2021247.27250.39245.71246.89245.003,035,200
19 Jul 2021247.80249.95244.85246.73244.842,529,900
16 Jul 2021248.08249.53246.54247.96246.063,141,400
15 Jul 2021244.33247.57242.14246.63244.742,106,700
14 Jul 2021244.22245.33241.49244.70242.822,185,200
13 Jul 2021245.39246.75242.98244.83242.951,618,200
12 Jul 2021244.49247.90243.54244.37242.502,149,400
09 Jul 2021243.09245.93241.71245.20243.321,609,900
08 Jul 2021244.24246.70242.45244.28242.411,994,300
07 Jul 2021244.07244.28241.34243.22241.362,381,700
06 Jul 2021247.26248.12243.17243.65241.782,792,300
02 Jul 2021247.33249.90246.25248.70246.791,943,600
01 Jul 2021243.74247.10243.55246.90245.012,091,600
30 Jun 2021242.72244.27242.06243.75241.882,325,100
29 Jun 2021243.22243.94242.06242.46240.601,337,200
28 Jun 2021244.03245.51242.66242.84240.981,680,700
25 Jun 2021241.64243.65240.11242.68240.824,309,900
24 Jun 2021240.41243.03239.29240.95239.101,943,000
23 Jun 2021239.65239.75236.93238.71236.881,654,300
22 Jun 2021239.71240.75238.29239.91238.071,780,400
21 Jun 2021239.64240.91237.65240.24238.402,149,000
18 Jun 2021239.58241.00236.47238.68236.855,560,400
17 Jun 2021239.54242.43238.34240.76238.922,142,800
16 Jun 2021240.87244.51238.00239.58237.743,185,600
15 Jun 2021241.74241.98239.05239.85238.012,508,800
14 Jun 2021242.56242.72239.29241.19239.342,083,200
11 Jun 2021244.88245.50241.98242.77240.912,002,300
10 Jun 2021239.57245.33239.22244.64242.772,655,900
09 Jun 2021237.92241.31236.73239.52237.683,047,700
08 Jun 2021238.93239.12235.25236.82235.011,638,000
07 Jun 2021236.92240.57235.20237.19235.372,153,800
04 Jun 2021236.74239.28235.75236.85235.041,875,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...