Canada markets open in 29 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
320.56-3.80 (-1.17%)
At close: 04:00PM EDT
322.70 +2.14 (+0.67%)
Pre-Market: 09:01AM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 2024324.70326.97319.00320.56320.562,242,400
Sept 05, 2024330.90331.86321.91324.36324.361,977,400
Sept 04, 2024329.93331.10327.60330.64330.641,622,100
Sept 03, 2024331.89333.14329.10330.51330.512,120,500
Aug 30, 2024331.95335.66330.31333.83333.832,173,400
Aug 29, 2024331.67334.27329.25331.01331.011,294,300
Aug 28, 2024325.94330.51325.39329.49329.491,444,200
Aug 27, 2024328.42329.83325.58326.93326.931,444,300
Aug 26, 2024328.41330.26325.50326.78326.781,769,900
Aug 23, 2024326.27331.29325.38328.80328.801,771,100
Aug 22, 2024329.50329.50323.12324.53324.532,172,000
Aug 21, 2024329.55330.99327.91329.15329.151,138,200
Aug 20, 2024328.12330.50326.62328.55328.551,352,600
Aug 19, 2024321.46328.18321.41327.97327.971,214,200
Aug 16, 2024323.65324.82320.50321.44321.441,442,500
Aug 16, 20242.25 Dividend
Aug 15, 2024323.88327.16321.94325.39323.141,886,800
Aug 14, 2024320.43324.36319.56322.73320.501,656,100
Aug 13, 2024321.78324.00319.17323.45321.211,632,800
Aug 12, 2024323.90323.90317.93320.00317.791,828,700
Aug 09, 2024323.75325.04319.33322.49320.261,786,400
Aug 08, 2024314.00325.12312.79324.69322.442,746,700
Aug 07, 2024320.99323.00306.59312.50310.344,618,400
Aug 06, 2024325.23332.98323.52328.95326.682,436,500
Aug 05, 2024332.72333.34321.41325.22322.972,974,900
Aug 02, 2024337.42338.35325.73333.99331.682,106,200
Aug 01, 2024336.09340.89333.46335.53333.212,387,700
Jul 31, 2024331.55336.41330.57332.47330.172,120,500
Jul 30, 2024333.00338.57331.67333.28330.981,584,000
Jul 29, 2024334.08334.84331.30332.51330.211,611,200
Jul 26, 2024334.56338.94333.28334.85332.531,515,500
Jul 25, 2024335.99346.85333.02334.30331.992,435,700
Jul 24, 2024333.25337.18330.34335.61333.292,459,300
Jul 23, 2024334.36337.04331.31333.24330.941,458,200
Jul 22, 2024333.23337.09332.47335.97333.651,733,700
Jul 19, 2024333.65333.98328.43331.29329.001,848,700
Jul 18, 2024334.20338.98330.67330.97328.682,228,400
Jul 17, 2024330.00336.61328.60335.67333.351,933,200
Jul 16, 2024330.46335.91328.00333.14330.841,879,400
Jul 15, 2024331.88332.81327.87330.15327.871,688,800
Jul 12, 2024327.82333.85326.01330.83328.542,191,300
Jul 11, 2024322.00327.99320.18325.09322.842,254,000
Jul 10, 2024317.06322.88314.64321.67319.452,192,100
Jul 09, 2024311.62316.08307.63315.91313.731,852,500
Jul 08, 2024311.36315.48310.61311.46309.311,167,200
Jul 05, 2024311.03313.41308.57310.88308.731,274,400
Jul 03, 2024311.49312.54306.11309.38307.241,000,700
Jul 02, 2024310.25312.43307.64310.77308.621,542,700
Jul 01, 2024313.34319.00310.23311.01308.861,769,400
Jun 28, 2024313.70316.68310.59312.45310.293,518,100
Jun 27, 2024311.73316.79310.72313.69311.522,082,200
Jun 26, 2024317.18317.49311.72312.82310.662,800,200
Jun 25, 2024319.23326.12318.40319.31317.103,427,700
Jun 24, 2024310.00318.34307.92318.15315.953,389,300
Jun 21, 2024313.13313.44307.29308.16306.036,933,300
Jun 20, 2024304.83310.30303.55309.89307.752,890,200
Jun 18, 2024302.75306.55302.02305.99303.872,166,200
Jun 17, 2024298.49303.97296.56303.28301.181,875,900
Jun 14, 2024297.61299.74295.90298.62296.561,713,600
Jun 13, 2024296.96299.34295.30298.50296.441,732,700
Jun 12, 2024301.29303.54299.43301.08299.001,640,100
Jun 11, 2024302.29302.58299.80300.70298.621,740,200
Jun 10, 2024304.55305.53300.89304.72302.611,992,800
Jun 07, 2024306.72307.96304.48305.02302.911,925,000
Jun 06, 2024306.92310.01304.31305.69303.581,927,900
Jun 05, 2024307.80310.31306.40307.38305.251,748,600
Jun 04, 2024308.00310.92307.05307.37305.241,830,200
Jun 03, 2024306.79311.48303.85307.42305.292,447,400
May 31, 2024302.01305.90299.50305.85303.744,488,900
May 30, 2024297.18303.57295.49301.00298.922,727,100
May 29, 2024299.04299.06295.81296.37294.322,475,900
May 28, 2024303.11303.51298.31300.19298.112,636,700
May 24, 2024306.42307.50303.90305.84303.732,425,800
May 23, 2024308.47311.99304.38306.50304.382,139,700
May 22, 2024314.70315.00308.52309.41307.272,849,100
May 21, 2024314.11316.67311.90314.85312.671,705,900
May 20, 2024314.41315.81312.62314.54312.371,394,600
May 17, 2024315.28315.28310.37312.47310.311,974,200
May 16, 2024314.63316.14310.76314.72312.542,367,800
May 16, 20242.25 Dividend
May 15, 2024314.82321.44312.87319.04314.603,466,000
May 14, 2024308.73312.40307.47311.41307.081,631,100
May 13, 2024312.15312.15307.06308.45304.161,558,500
May 10, 2024312.89314.89309.82310.15305.832,611,800
May 09, 2024309.53314.60306.32312.86308.512,921,300
May 08, 2024300.12307.57298.89307.31303.032,859,600
May 07, 2024301.75302.91298.51300.30296.122,452,100
May 06, 2024310.88312.73297.52299.48295.314,717,600
May 03, 2024313.39322.60308.68311.29306.969,644,700
May 02, 2024277.69278.63274.90278.39274.523,177,500
May 01, 2024274.18279.84273.38277.37273.512,323,700
Apr 30, 2024276.11276.12272.35273.94270.132,477,300
Apr 29, 2024269.18276.86268.99276.38272.532,678,900
Apr 26, 2024265.72271.68265.72269.98266.222,436,900
Apr 25, 2024273.45274.35267.24269.38265.631,794,000
Apr 24, 2024270.63274.86269.65273.01269.212,467,100
Apr 23, 2024272.14274.48271.05273.54269.732,493,300
Apr 22, 2024269.84273.14269.84271.91268.132,165,800
Apr 19, 2024264.63269.38260.68268.93265.193,380,100
Apr 18, 2024265.64265.92262.58262.75259.092,082,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...