Canada markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
250.86+1.16 (+0.46%)
At close: 04:00PM EDT
249.00 -1.86 (-0.74%)
After hours: 07:50PM EDT
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022247.63252.01247.63250.86250.862,207,500
Aug 18, 2022250.93251.04247.95249.70249.701,888,800
Aug 17, 2022251.19252.65249.75250.58250.581,882,200
Aug 17, 20221.94 Dividend
Aug 16, 2022251.86254.16251.66253.15251.212,206,100
Aug 15, 2022249.07251.53247.88251.08249.162,659,100
Aug 12, 2022248.52249.85246.30248.39246.493,461,100
Aug 11, 2022252.04253.36247.99248.35246.452,686,900
Aug 10, 2022249.81252.46248.53252.09250.162,628,600
Aug 09, 2022247.21249.72247.21248.36246.462,061,600
Aug 08, 2022245.00247.74244.31247.29245.392,784,400
Aug 05, 2022246.46247.08241.79246.25244.362,723,900
Aug 04, 2022247.00249.00246.20246.98245.092,650,600
Aug 03, 2022245.94249.33245.18247.14245.252,061,400
Aug 02, 2022246.69247.85243.78243.91242.042,295,100
Aug 01, 2022247.34248.16244.65245.64243.761,960,500
Jul 29, 2022248.46249.57245.74247.47245.573,289,700
Jul 28, 2022251.72251.72245.73249.75247.842,214,400
Jul 27, 2022249.16252.75248.09251.72249.792,180,900
Jul 26, 2022249.63253.77248.75251.14249.222,528,600
Jul 25, 2022246.86249.09246.56248.72246.811,771,100
Jul 22, 2022246.80249.13245.22245.95244.071,843,600
Jul 21, 2022245.74246.80243.61245.78243.902,009,500
Jul 20, 2022246.70248.46244.65246.63244.742,664,600
Jul 19, 2022246.96247.78245.04247.32245.423,375,000
Jul 18, 2022248.55249.45242.92243.84241.972,231,400
Jul 15, 2022247.39249.13245.44248.69246.782,805,500
Jul 14, 2022245.02246.82242.95245.59243.712,886,400
Jul 13, 2022246.37248.75245.16247.09245.202,498,000
Jul 12, 2022247.78250.09245.68246.97245.082,699,300
Jul 11, 2022249.28250.11246.99247.78245.881,805,000
Jul 08, 2022248.15250.24247.20248.48246.582,215,400
Jul 07, 2022244.50248.03244.29247.42245.523,068,200
Jul 06, 2022246.62248.08244.54245.25243.374,320,500
Jul 05, 2022245.19246.74242.32246.73244.842,483,600
Jul 01, 2022243.25246.00240.72245.55243.672,745,500
Jun 30, 2022244.17245.00240.73243.30241.443,033,800
Jun 29, 2022246.26247.10243.72245.43243.552,610,400
Jun 28, 2022245.93247.58243.39243.51241.642,430,100
Jun 27, 2022245.17246.29244.03244.85242.972,767,500
Jun 24, 2022244.00246.00242.88245.37243.494,527,700
Jun 23, 2022241.72244.02240.91243.09241.233,229,600
Jun 22, 2022237.17242.34236.90240.14238.304,172,900
Jun 21, 2022236.84238.86233.93238.41236.583,882,200
Jun 17, 2022230.13238.25229.49234.72232.9213,114,500
Jun 16, 2022233.60234.54229.59230.71228.944,102,700
Jun 15, 2022236.53237.26231.98235.58233.773,076,700
Jun 14, 2022236.97238.70233.44235.70233.893,020,800
Jun 13, 2022237.94239.05235.99236.77234.964,462,300
Jun 10, 2022240.02242.08237.40240.01238.172,910,900
Jun 09, 2022244.72246.72241.44241.75239.902,695,200
Jun 08, 2022246.66246.88243.58245.48243.602,353,900
Jun 07, 2022244.65246.80243.37246.41244.522,693,800
Jun 06, 2022248.33248.83243.61245.44243.562,413,700
Jun 03, 2022248.30250.69247.72248.45246.552,086,500
Jun 02, 2022252.62252.73243.85248.28246.383,916,200
Jun 01, 2022257.88257.97251.35253.42251.482,664,600
May 31, 2022255.00257.26251.01256.74254.776,737,500
May 27, 2022253.50256.23250.92255.26253.302,678,900
May 26, 2022253.39255.61252.08253.05251.112,222,300
May 25, 2022253.00254.81250.03253.01251.073,538,400
May 24, 2022248.67252.40248.33251.89249.962,667,300
May 23, 2022249.68251.05247.88249.04247.132,272,600
May 20, 2022244.06247.66242.96247.50245.603,860,500
May 19, 2022242.35245.86241.86244.77242.892,414,200
May 18, 2022246.49247.29243.00243.96242.093,376,800
May 17, 2022245.14246.22239.26245.35243.472,344,100
May 16, 2022241.24245.11241.16243.87242.002,414,500
May 16, 20221.94 Dividend
May 13, 2022244.64245.00241.29243.40239.612,631,900
May 12, 2022240.06244.84239.05244.72240.913,733,300
May 11, 2022240.36243.38239.21240.64236.893,411,700
May 10, 2022242.21244.41240.47240.71236.964,234,800
May 09, 2022236.58242.78234.54239.24235.514,376,300
May 06, 2022231.76237.46231.75236.50232.824,682,100
May 05, 2022235.50238.84232.24234.35230.703,357,100
May 04, 2022232.57237.11231.40236.10232.422,494,900
May 03, 2022233.75234.19229.60232.19228.572,443,800
May 02, 2022233.37234.05227.32230.92227.324,154,800
Apr 29, 2022236.50240.48232.74233.19229.564,029,300
Apr 28, 2022235.73242.91231.15238.13234.426,609,500
Apr 27, 2022249.04252.02246.44248.79244.922,973,500
Apr 26, 2022250.30253.00249.72249.87245.983,306,000
Apr 25, 2022251.01252.65247.91252.17248.242,271,000
Apr 22, 2022254.10255.90250.06250.35246.452,617,800
Apr 21, 2022256.41258.39254.95255.46251.482,117,300
Apr 20, 2022254.07256.90253.50255.38251.401,888,100
Apr 19, 2022252.49255.73250.35253.37249.422,355,100
Apr 18, 2022252.49255.39251.15251.93248.013,615,500
Apr 14, 2022254.40257.57253.65254.02250.062,861,800
Apr 13, 2022251.14253.97249.77253.51249.562,402,800
Apr 12, 2022250.97252.55246.77250.04246.152,261,100
Apr 11, 2022253.60258.45250.15250.87246.962,975,200
Apr 08, 2022251.53253.89250.54252.02248.102,745,800
Apr 07, 2022249.20252.73249.02251.64247.722,674,400
Apr 06, 2022244.85251.46244.85249.93246.043,869,000
Apr 05, 2022243.74248.75243.74244.56240.752,180,800
Apr 04, 2022242.84246.45242.65244.87241.063,518,800
Apr 01, 2022243.03243.95240.73243.12239.331,883,900
Mar 31, 2022244.18245.48241.68241.82238.053,102,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...