Canada Markets open in 3 hrs 22 mins

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
285.76+2.47 (+0.87%)
At close: 04:00PM EST
284.94 -0.82 (-0.29%)
After hours: 07:24PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022------
Dec 07, 2022283.41285.93281.81285.76285.762,492,600
Dec 06, 2022285.84287.44281.69283.29283.292,608,800
Dec 05, 2022283.79286.78283.00284.91284.913,274,700
Dec 02, 2022284.06286.12283.19285.51285.512,267,000
Dec 01, 2022288.00288.09279.88285.94285.942,914,600
Nov 30, 2022282.56287.96278.93286.40286.405,775,900
Nov 29, 2022283.38283.38279.68281.99281.992,135,300
Nov 28, 2022285.00288.28282.19282.62282.622,375,900
Nov 25, 2022281.95285.57281.41283.74283.741,220,700
Nov 23, 2022287.44289.54281.60283.40283.402,875,600
Nov 22, 2022288.01289.40283.52287.05287.053,636,000
Nov 21, 2022289.09291.60287.90288.16288.162,795,100
Nov 18, 2022284.43288.74284.43287.29287.292,371,700
Nov 17, 2022282.92288.80282.66287.30287.302,172,000
Nov 16, 2022284.02286.99282.56283.77283.772,443,500
Nov 15, 2022286.02289.43280.22283.60283.602,763,200
Nov 14, 2022284.70290.90284.70285.30285.302,812,800
Nov 11, 2022288.55289.36279.62285.02285.023,255,100
Nov 10, 2022294.08294.48285.35291.01291.014,083,200
Nov 09, 2022290.00296.22289.26289.65289.653,469,100
Nov 08, 2022282.57296.67282.22292.39292.396,911,300
Nov 07, 2022268.15277.48267.75277.02277.022,926,700
Nov 04, 2022261.94269.30259.84269.04269.043,402,000
Nov 03, 2022268.53268.60265.02265.88265.882,779,500
Nov 02, 2022271.64274.88268.95269.01269.012,637,300
Nov 01, 2022269.60272.87268.38272.06272.062,062,600
Oct 31, 2022269.20271.81268.00270.35270.353,033,600
Oct 28, 2022269.68274.54269.12273.81273.812,924,100
Oct 27, 2022268.00269.31265.88267.23267.232,260,900
Oct 26, 2022262.99267.98261.51266.66266.663,008,900
Oct 25, 2022260.49261.79257.19259.99259.992,548,900
Oct 24, 2022254.95261.59254.90261.32261.322,883,200
Oct 21, 2022247.52252.39247.01251.94251.943,531,200
Oct 20, 2022247.55249.06246.01247.45247.452,058,000
Oct 19, 2022251.31252.35246.94248.19248.191,883,000
Oct 18, 2022253.86254.70251.03252.12252.122,060,000
Oct 17, 2022251.42253.42249.49252.93252.932,577,100
Oct 14, 2022252.00253.11250.23251.34251.342,864,400
Oct 13, 2022244.77252.37242.84251.66251.663,288,900
Oct 12, 2022244.36248.73243.41246.44246.442,639,800
Oct 11, 2022239.49250.48237.84245.44245.446,256,000
Oct 10, 2022231.08234.14229.89232.15232.151,630,100
Oct 07, 2022230.00231.52228.57229.03229.032,060,000
Oct 06, 2022232.52233.14230.23230.94230.941,523,800
Oct 05, 2022232.63235.42230.96233.82233.822,060,400
Oct 04, 2022230.98234.09229.80233.02233.022,331,000
Oct 03, 2022228.27230.95226.42230.44230.442,521,700
Sept 30, 2022228.42230.00225.17225.40225.402,543,400
Sept 29, 2022231.55231.55226.97228.41228.412,335,700
Sept 28, 2022229.96231.87227.74230.98230.982,782,400
Sept 27, 2022226.97229.96225.02225.99225.992,009,800
Sept 26, 2022226.77228.64225.38226.87226.872,454,000
Sept 23, 2022227.99228.61224.56226.97226.972,148,600
Sept 22, 2022223.55229.37223.30227.75227.752,081,200
Sept 21, 2022229.13230.62224.36224.46224.462,186,300
Sept 20, 2022228.50229.99226.53227.71227.711,745,900
Sept 19, 2022230.64230.86227.10230.76230.761,981,400
Sept 16, 2022226.89232.22226.61231.14231.144,604,100
Sept 15, 2022228.10229.01225.86227.66227.662,206,100
Sept 14, 2022227.53228.78226.13228.12228.122,715,600
Sept 13, 2022237.03237.14226.62226.86226.864,447,200
Sept 12, 2022238.00241.70235.11237.62237.626,294,600
Sept 09, 2022245.45249.23245.03247.69247.692,318,000
Sept 08, 2022244.80246.00242.91245.45245.452,895,800
Sept 07, 2022242.80245.32242.27244.79244.792,127,300
Sept 06, 2022243.74244.59241.54242.22242.222,102,600
Sept 02, 2022246.48247.78241.34242.37242.372,325,100
Sept 01, 2022241.12245.74240.74245.50245.502,488,200
Aug 31, 2022241.59243.89239.85240.30240.304,303,900
Aug 30, 2022239.88240.31238.29239.12239.123,673,000
Aug 29, 2022238.84241.03238.01239.38239.382,113,000
Aug 26, 2022244.05246.36240.45240.65240.652,969,400
Aug 25, 2022246.01246.06243.81245.68245.681,725,400
Aug 24, 2022243.57244.98242.61244.49244.492,329,200
Aug 23, 2022246.69246.69242.85244.47244.472,659,700
Aug 22, 2022249.98251.23246.54246.90246.903,078,300
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 16, 2022251.86254.16251.66253.15253.152,206,100
Aug 15, 2022249.07251.53247.88251.08251.082,659,100
Aug 12, 2022248.52249.85246.30248.39248.393,461,100
Aug 11, 2022252.04253.36247.99248.35248.352,686,900
Aug 10, 2022249.81252.46248.53252.09252.092,628,600
Aug 09, 2022247.21249.72247.21248.36248.362,061,600
Aug 08, 2022245.00247.74244.31247.29247.292,784,400
Aug 05, 2022246.46247.08241.79246.25246.252,723,900
Aug 04, 2022247.00249.00246.20246.98246.982,650,600
Aug 03, 2022245.94249.33245.18247.14247.142,061,400
Aug 02, 2022246.69247.85243.78243.91243.912,295,100
Aug 01, 2022247.34248.16244.65245.64245.641,960,500
Jul 29, 2022248.46249.57245.74247.47247.473,289,700
Jul 28, 2022251.72251.72245.73249.75249.752,214,400
Jul 27, 2022249.16252.75248.09251.72251.722,180,900
Jul 26, 2022249.63253.77248.75251.14251.142,528,600
Jul 25, 2022246.86249.09246.56248.72248.721,771,100
Jul 22, 2022246.80249.13245.22245.95245.951,843,600
Jul 21, 2022245.74246.80243.61245.78245.782,009,500
Jul 20, 2022246.70248.46244.65246.63246.632,664,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...