UK markets open in 3 hours 56 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
230.98+4.99 (+2.21%)
At close: 04:00PM EDT
224.72 -6.26 (-2.71%)
After hours: 07:28PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2022229.96231.87227.74230.98230.982,782,400
27 Sept 2022226.97229.96225.02225.99225.992,009,800
26 Sept 2022226.77228.64225.38226.87226.872,454,000
23 Sept 2022227.99228.61224.56226.97226.972,148,600
22 Sept 2022223.55229.37223.30227.75227.752,081,200
21 Sept 2022229.13230.62224.36224.46224.462,186,300
20 Sept 2022228.50229.99226.53227.71227.711,745,900
19 Sept 2022230.64230.86227.10230.76230.761,981,400
16 Sept 2022226.89232.22226.61231.14231.144,604,100
15 Sept 2022228.10229.01225.86227.66227.662,206,100
14 Sept 2022227.53228.78226.13228.12228.122,715,600
13 Sept 2022237.03237.14226.62226.86226.864,447,200
12 Sept 2022238.00241.70235.11237.62237.626,294,600
09 Sept 2022245.45249.23245.03247.69247.692,318,000
08 Sept 2022244.80246.00242.91245.45245.452,895,800
07 Sept 2022242.80245.32242.27244.79244.792,127,300
06 Sept 2022243.74244.59241.54242.22242.222,102,600
02 Sept 2022246.48247.78241.34242.37242.372,325,100
01 Sept 2022241.12245.74240.74245.50245.502,488,200
31 Aug 2022241.59243.89239.85240.30240.304,303,900
30 Aug 2022239.88240.31238.29239.12239.123,673,000
29 Aug 2022238.84241.03238.01239.38239.382,113,000
26 Aug 2022244.05246.36240.45240.65240.652,969,400
25 Aug 2022246.01246.06243.81245.68245.681,725,400
24 Aug 2022243.57244.98242.61244.49244.492,329,200
23 Aug 2022246.69246.69242.85244.47244.472,659,700
22 Aug 2022249.98251.23246.54246.90246.903,078,300
19 Aug 2022247.63252.01247.63250.86250.862,207,500
18 Aug 2022250.93251.04247.95249.70249.701,888,800
17 Aug 2022251.19252.65249.75250.58250.581,882,200
17 Aug 20221.94 Dividend
16 Aug 2022251.86254.16251.66253.15251.212,206,100
15 Aug 2022249.07251.53247.88251.08249.162,659,100
12 Aug 2022248.52249.85246.30248.39246.493,461,100
11 Aug 2022252.04253.36247.99248.35246.452,686,900
10 Aug 2022249.81252.46248.53252.09250.162,628,600
09 Aug 2022247.21249.72247.21248.36246.462,061,600
08 Aug 2022245.00247.74244.31247.29245.392,784,400
05 Aug 2022246.46247.08241.79246.25244.362,723,900
04 Aug 2022247.00249.00246.20246.98245.092,650,600
03 Aug 2022245.94249.33245.18247.14245.252,061,400
02 Aug 2022246.69247.85243.78243.91242.042,295,100
01 Aug 2022247.34248.16244.65245.64243.761,960,500
29 Jul 2022248.46249.57245.74247.47245.573,289,700
28 Jul 2022251.72251.72245.73249.75247.842,214,400
27 Jul 2022249.16252.75248.09251.72249.792,180,900
26 Jul 2022249.63253.77248.75251.14249.222,528,600
25 Jul 2022246.86249.09246.56248.72246.811,771,100
22 Jul 2022246.80249.13245.22245.95244.071,843,600
21 Jul 2022245.74246.80243.61245.78243.902,009,500
20 Jul 2022246.70248.46244.65246.63244.742,664,600
19 Jul 2022246.96247.78245.04247.32245.423,375,000
18 Jul 2022248.55249.45242.92243.84241.972,231,400
15 Jul 2022247.39249.13245.44248.69246.782,805,500
14 Jul 2022245.02246.82242.95245.59243.712,886,400
13 Jul 2022246.37248.75245.16247.09245.202,498,000
12 Jul 2022247.78250.09245.68246.97245.082,699,300
11 Jul 2022249.28250.11246.99247.78245.881,805,000
08 Jul 2022248.15250.24247.20248.48246.582,215,400
07 Jul 2022244.50248.03244.29247.42245.523,068,200
06 Jul 2022246.62248.08244.54245.25243.374,320,500
05 Jul 2022245.19246.74242.32246.73244.842,483,600
01 Jul 2022243.25246.00240.72245.55243.672,745,500
30 Jun 2022244.17245.00240.73243.30241.443,033,800
29 Jun 2022246.26247.10243.72245.43243.552,610,400
28 Jun 2022245.93247.58243.39243.51241.642,430,100
27 Jun 2022245.17246.29244.03244.85242.972,767,500
24 Jun 2022244.00246.00242.88245.37243.494,527,700
23 Jun 2022241.72244.02240.91243.09241.233,229,600
22 Jun 2022237.17242.34236.90240.14238.304,172,900
21 Jun 2022236.84238.86233.93238.41236.583,882,200
17 Jun 2022230.13238.25229.49234.72232.9213,114,500
16 Jun 2022233.60234.54229.59230.71228.944,102,700
15 Jun 2022236.53237.26231.98235.58233.773,076,700
14 Jun 2022236.97238.70233.44235.70233.893,020,800
13 Jun 2022237.94239.05235.99236.77234.964,462,300
10 Jun 2022240.02242.08237.40240.01238.172,910,900
09 Jun 2022244.72246.72241.44241.75239.902,695,200
08 Jun 2022246.66246.88243.58245.48243.602,353,900
07 Jun 2022244.65246.80243.37246.41244.522,693,800
06 Jun 2022248.33248.83243.61245.44243.562,413,700
03 Jun 2022248.30250.69247.72248.45246.552,086,500
02 Jun 2022252.62252.73243.85248.28246.383,916,200
01 Jun 2022257.88257.97251.35253.42251.482,664,600
31 May 2022255.00257.26251.01256.74254.776,737,500
27 May 2022253.50256.23250.92255.26253.302,678,900
26 May 2022253.39255.61252.08253.05251.112,222,300
25 May 2022253.00254.81250.03253.01251.073,538,400
24 May 2022248.67252.40248.33251.89249.962,667,300
23 May 2022249.68251.05247.88249.04247.132,272,600
20 May 2022244.06247.66242.96247.50245.603,860,500
19 May 2022242.35245.86241.86244.77242.892,414,200
18 May 2022246.49247.29243.00243.96242.093,376,800
17 May 2022245.14246.22239.26245.35243.472,344,100
16 May 2022241.24245.11241.16243.87242.002,414,500
16 May 20221.94 Dividend
13 May 2022244.64245.00241.29243.40239.612,631,900
12 May 2022240.06244.84239.05244.72240.913,733,300
11 May 2022240.36243.38239.21240.64236.893,411,700
10 May 2022242.21244.41240.47240.71236.964,234,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...