UK markets closed

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
284.32-1.98 (-0.69%)
At close: 04:00PM EDT
284.79 +0.47 (+0.17%)
After hours: 07:19PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024287.86288.57284.21284.32284.322,288,900
27 Mar 2024284.22286.82282.55286.30286.302,256,300
26 Mar 2024282.15284.50280.70281.77281.773,343,000
25 Mar 2024276.43281.33275.41280.82280.822,954,400
22 Mar 2024277.39278.29275.10276.17276.172,303,100
21 Mar 2024274.63277.92274.39276.95276.952,489,400
20 Mar 2024271.21273.08269.24273.05273.052,564,500
19 Mar 2024270.18273.16269.51271.73271.733,037,500
18 Mar 2024270.00273.58269.21270.90270.903,608,300
15 Mar 2024272.09275.18268.17268.87268.878,794,200
14 Mar 2024276.84277.23270.45271.54271.542,370,500
13 Mar 2024278.18278.56275.21275.99275.991,641,000
12 Mar 2024276.85278.15274.14276.54276.541,738,700
11 Mar 2024274.51278.19272.99275.36275.361,851,000
08 Mar 2024272.81276.56272.01273.75273.752,250,800
07 Mar 2024276.30276.81269.58272.86272.864,066,300
06 Mar 2024275.38278.97274.55276.59276.592,240,200
05 Mar 2024279.62279.75275.02276.65276.653,064,000
04 Mar 2024283.26285.89277.65279.39279.392,470,300
01 Mar 2024276.50281.93274.88280.33280.333,772,700
29 Feb 2024278.52279.83273.43273.83273.835,863,400
28 Feb 2024278.99280.43277.09277.46277.463,027,000
27 Feb 2024279.10281.22277.09278.49278.493,353,700
26 Feb 2024288.28289.87285.43286.37286.372,448,900
23 Feb 2024286.52292.24286.01289.18289.182,462,400
22 Feb 2024282.48285.72281.30285.18285.182,992,700
21 Feb 2024284.84285.78280.80283.46283.461,934,300
20 Feb 2024283.85285.30280.55283.51283.513,402,000
16 Feb 2024287.71287.71283.27283.70283.703,595,700
15 Feb 2024287.88290.35285.60289.07289.072,902,000
15 Feb 20242.25 Dividend
14 Feb 2024289.88290.87287.55290.07287.822,617,300
13 Feb 2024294.61295.52286.89290.48288.233,610,100
12 Feb 2024289.97294.60288.86294.43292.153,298,500
09 Feb 2024294.85295.00289.71291.12288.863,341,100
08 Feb 2024297.00298.00288.78294.85292.565,946,100
07 Feb 2024315.51315.51295.27295.87293.588,411,300
06 Feb 2024325.40326.96314.75316.07313.625,767,400
05 Feb 2024323.53329.72317.71321.97319.473,563,300
02 Feb 2024323.64325.77320.75323.19320.682,585,600
01 Feb 2024314.50324.82313.70324.56322.043,883,200
31 Jan 2024316.00316.64312.62314.26311.823,456,700
30 Jan 2024312.53314.92310.52314.62312.182,637,000
29 Jan 2024311.44313.62309.89313.45311.022,447,600
26 Jan 2024310.57312.02309.86311.77309.352,035,800
25 Jan 2024308.72310.32305.70310.26307.852,005,400
24 Jan 2024309.92312.45305.24305.50303.131,954,200
23 Jan 2024309.53311.30309.10309.91307.511,775,400
22 Jan 2024308.70312.16306.60310.16307.752,599,900
19 Jan 2024304.73309.09301.11307.81305.422,565,900
18 Jan 2024302.25305.65299.55304.49302.132,357,000
17 Jan 2024302.46304.63301.10304.08301.722,210,400
16 Jan 2024306.51308.00301.18303.48301.131,996,300
12 Jan 2024305.24306.95303.40306.51304.131,567,900
11 Jan 2024303.43304.61300.00303.10300.752,137,100
10 Jan 2024307.16307.64304.27304.57302.212,210,900
09 Jan 2024308.02309.97305.94307.26304.882,603,700
08 Jan 2024301.47311.05300.35310.88308.473,467,700
05 Jan 2024302.20303.53299.76303.00300.651,874,400
04 Jan 2024301.50305.09298.59303.17300.823,357,900
03 Jan 2024300.05303.25297.05300.69298.362,771,500
02 Jan 2024287.28300.65287.28297.39295.083,374,900
29 Dec 2023287.86288.49286.39288.02285.791,766,600
28 Dec 2023287.88289.04287.63288.46286.221,228,400
27 Dec 2023284.50287.29283.35286.53284.311,866,800
26 Dec 2023284.12284.72281.67283.90281.701,330,400
22 Dec 2023280.00285.68280.00284.16281.961,813,600
21 Dec 2023276.55279.82276.40279.33277.161,850,000
20 Dec 2023277.83278.80275.01275.18273.052,561,200
19 Dec 2023278.69280.57276.59278.44276.282,484,100
18 Dec 2023277.00277.10274.35275.48273.342,227,600
15 Dec 2023276.27279.27273.33275.45273.318,731,000
14 Dec 2023281.32282.73274.08276.32274.182,935,200
13 Dec 2023274.16281.85273.31281.62279.442,380,000
12 Dec 2023277.13277.25273.26273.99271.862,556,900
11 Dec 2023271.96275.90270.42272.14270.032,838,600
08 Dec 2023271.17271.97268.82269.12267.032,607,800
07 Dec 2023270.50273.41266.63271.31269.212,081,300
06 Dec 2023271.41271.96269.13269.35267.261,765,900
05 Dec 2023271.87272.00268.47270.87268.771,853,600
04 Dec 2023270.88273.43270.10272.54270.432,357,400
01 Dec 2023269.96272.59267.62272.45270.342,303,400
30 Nov 2023267.71270.56267.34269.64267.552,686,400
29 Nov 2023264.74268.11263.50266.60264.532,005,200
28 Nov 2023264.36266.60263.65265.52263.461,753,400
27 Nov 2023265.43265.57261.66264.27262.221,846,400
24 Nov 2023265.12266.10264.89265.46263.40930,800
22 Nov 2023264.79266.47262.26264.59262.541,649,100
21 Nov 2023265.34266.04260.52262.82260.782,636,600
20 Nov 2023262.59266.70261.45265.35263.292,213,900
17 Nov 2023269.41269.41264.60265.39263.332,642,900
16 Nov 2023272.61274.44267.87269.00266.912,366,200
16 Nov 20232.13 Dividend
15 Nov 2023270.28274.61270.02273.03268.802,795,100
14 Nov 2023269.22272.95268.36270.02265.842,060,000
13 Nov 2023265.68267.22263.52266.69262.561,579,800
10 Nov 2023266.64267.94262.51267.31263.172,070,600
09 Nov 2023272.13273.23263.70264.06259.972,266,000
08 Nov 2023272.42274.77270.75273.26269.031,916,800
07 Nov 2023272.97274.00269.38271.11266.912,526,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...