Canada Markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
229.14+5.14 (+2.29%)
At close: 04:00PM EST
229.14 0.00 (0.00%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 2022224.05229.15222.39229.14229.142,502,138
Jan. 27, 2022222.40228.04222.31224.00224.002,744,000
Jan. 26, 2022221.62226.93221.12222.54222.542,861,600
Jan. 25, 2022223.68227.50222.27225.04225.042,769,900
Jan. 24, 2022227.48229.14219.98226.08226.084,419,600
Jan. 21, 2022230.60231.46227.31227.72227.723,534,800
Jan. 20, 2022233.73233.73228.81228.90228.902,093,700
Jan. 19, 2022233.80234.33230.70231.30231.302,061,200
Jan. 18, 2022233.52234.77231.70233.83233.833,720,400
Jan. 14, 2022230.69235.80229.99235.36235.363,012,000
Jan. 13, 2022232.05233.23230.33230.85230.852,152,900
Jan. 12, 2022232.38232.61228.52231.76231.761,885,800
Jan. 11, 2022230.47232.51228.11232.38232.382,317,900
Jan. 10, 2022229.25230.64226.00230.37230.373,191,900
Jan. 07, 2022223.54228.19223.54227.29227.292,343,000
Jan. 06, 2022225.14226.66223.69225.17225.172,198,300
Jan. 05, 2022227.04229.87224.52225.14225.142,806,000
Jan. 04, 2022225.76228.80224.25227.84227.842,491,700
Jan. 03, 2022223.63226.97222.03226.69226.692,742,800
Dec. 31, 2021226.26227.74224.80224.97224.971,668,400
Dec. 30, 2021227.60229.55226.14226.47226.471,507,400
Dec. 29, 2021225.58228.21224.99227.60227.601,389,400
Dec. 28, 2021225.17226.98225.05225.77225.771,304,500
Dec. 27, 2021223.81225.46222.67225.17225.171,763,200
Dec. 23, 2021222.37224.48221.50223.79223.791,668,800
Dec. 22, 2021220.00221.90217.76221.53221.532,677,700
Dec. 21, 2021220.55223.25219.96220.92220.922,987,500
Dec. 20, 2021222.25222.49218.69219.99219.992,922,200
Dec. 17, 2021222.69224.16219.32222.50222.506,424,000
Dec. 16, 2021220.00231.04220.00222.58222.586,027,200
Dec. 15, 2021214.00219.50213.12219.25219.253,924,500
Dec. 14, 2021211.32214.81210.23213.74213.742,602,600
Dec. 13, 2021210.43213.19209.00211.39211.392,721,300
Dec. 10, 2021213.30214.45210.01210.89210.892,811,500
Dec. 09, 2021213.53213.98209.50212.57212.572,699,800
Dec. 08, 2021212.89213.91210.43213.53213.532,624,400
Dec. 07, 2021209.15212.44207.36211.32211.323,309,500
Dec. 06, 2021206.38211.79205.97208.79208.793,998,600
Dec. 03, 2021201.38203.80200.84202.44202.443,589,700
Dec. 02, 2021200.73203.10199.31201.17201.172,858,200
Dec. 01, 2021200.44205.64198.64200.80200.803,057,700
Nov. 30, 2021202.73203.87198.73198.88198.885,400,100
Nov. 29, 2021202.48204.83201.59203.47203.472,519,900
Nov. 26, 2021204.74206.00200.52201.09201.093,197,900
Nov. 24, 2021204.30205.28202.95203.97203.971,699,800
Nov. 23, 2021202.23205.48201.27204.53204.532,149,300
Nov. 22, 2021205.45206.30200.75202.73202.732,835,100
Nov. 19, 2021205.27206.20203.67206.08206.083,217,100
Nov. 18, 2021205.63206.23203.73204.02204.024,261,500
Nov. 17, 2021205.21207.35203.60205.82205.823,329,300
Nov. 16, 2021208.03209.04205.27205.39205.392,942,500
Nov. 15, 2021210.69210.89207.08207.40207.403,129,200
Nov. 12, 2021212.30212.88210.38211.39211.394,614,100
Nov. 11, 2021214.08214.08210.56211.56211.562,615,700
Nov. 10, 2021213.28215.50212.53213.21213.212,360,400
Nov. 09, 2021211.02213.70210.47211.71211.712,296,300
Nov. 08, 2021214.06214.44210.93211.37211.372,532,900
Nov. 05, 2021215.61217.42212.73213.77213.772,299,400
Nov. 04, 2021218.30218.45211.72214.93214.932,781,300
Nov. 03, 2021210.91219.25209.80218.13218.133,775,600
Nov. 02, 2021210.51214.72208.14214.26214.263,329,300
Nov. 01, 2021208.00212.09207.77209.79209.793,105,300
Oct. 29, 2021206.35207.70204.20206.97206.972,589,200
Oct. 28, 2021207.09209.49205.61207.17207.172,166,500
Oct. 27, 2021209.87210.40205.81206.58206.582,003,300
Oct. 26, 2021208.20209.98207.63208.68208.681,664,400
Oct. 25, 2021209.50209.82206.97207.63207.631,916,500
Oct. 22, 2021209.70210.50208.50209.24209.241,349,300
Oct. 21, 2021210.15210.26207.67208.99208.991,921,100
Oct. 20, 2021207.40211.59206.25209.66209.662,308,600
Oct. 19, 2021204.49206.90203.08206.78206.782,480,500
Oct. 18, 2021206.36207.00202.45203.13203.132,812,500
Oct. 15, 2021208.49209.02206.23207.84207.843,684,000
Oct. 14, 2021204.49207.50204.49206.78206.783,015,100
Oct. 13, 2021202.82204.89202.10203.61203.613,303,300
Oct. 12, 2021207.43207.56200.47201.89201.893,544,000
Oct. 11, 2021209.06209.89206.59206.70206.701,982,200
Oct. 08, 2021210.13210.18207.65208.95208.952,349,800
Oct. 07, 2021208.53212.45208.53209.12209.123,331,700
Oct. 06, 2021211.32212.08208.97209.98209.982,928,200
Oct. 05, 2021211.21213.99211.08211.86211.862,481,900
Oct. 04, 2021214.10215.64210.77211.44211.442,856,300
Oct. 01, 2021213.59214.61210.80213.92213.922,629,400
Sep. 30, 2021215.79216.67212.52212.65212.652,491,900
Sep. 29, 2021212.50216.80211.85214.90214.901,900,800
Sep. 28, 2021212.30214.76211.65212.27212.272,919,000
Sep. 27, 2021213.25214.95212.70213.11213.111,943,000
Sep. 24, 2021214.75215.53213.20213.61213.611,908,600
Sep. 23, 2021212.51215.56212.30215.05215.052,181,500
Sep. 22, 2021216.56216.56213.46213.64213.642,542,800
Sep. 21, 2021215.71218.10214.36215.36215.362,112,100
Sep. 20, 2021218.38219.85214.28215.11215.113,293,000
Sep. 17, 2021217.23219.88215.87219.38219.385,659,900
Sep. 16, 2021218.02218.65214.00217.36217.362,695,600
Sep. 15, 2021216.77219.92215.86218.13218.132,555,600
Sep. 14, 2021217.60217.92215.12216.04216.041,999,300
Sep. 13, 2021217.06219.05215.07216.72216.722,553,400
Sep. 10, 2021216.50216.99213.55213.75213.752,217,800
Sep. 09, 2021220.50220.65215.41215.58215.583,273,600
Sep. 08, 2021221.33222.29220.10220.87220.872,140,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...