Amgen Historical Data - AMGN

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Amgen Inc AMGN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.80 -1.32% 208.78 207.33 215.18 213.94 211.58 20:00:00
more quote information »

AMGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week203.49215.18193.82205.802,877,6385.292.6%
1 Month204.20215.18177.05198.734,292,3644.582.24%
3 Months235.80245.00177.05210.003,336,903-27.02-11.46%
6 Months194.54247.9999177.05215.922,638,15714.247.32%
1 Year194.53247.9999165.06200.882,731,20214.257.33%
3 Years162.91247.9999152.16188.262,936,68145.8728.16%
5 Years155.50247.9999130.08175.293,021,61853.2834.26%

AMGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 208.78 -2.80 -1.32% 213.94 217.41 207.33 2,423,521
Apr 06 2020 211.58 6.17 3.0% 212.00 214.00 206.85 3,667,675
Apr 03 2020 205.41 -3.47 -1.66% 207.43 209.75 203.03 2,259,943
Apr 02 2020 208.88 11.07 5.6% 194.41 209.53 193.82 3,582,922
Apr 01 2020 197.81 -4.92 -2.43% 197.56 201.38 195.035 2,735,810
Mar 31 2020 202.73 -5.75 -2.76% 203.49 208.50 200.70 2,738,050
Mar 30 2020 208.48 10.21 5.15% 200.05 209.45 198.27 3,106,052
Mar 27 2020 198.27 -0.22 -0.11% 194.42 205.87 192.00 4,040,621
Mar 26 2020 198.49 5.35 2.77% 193.12 199.72 190.50 4,706,013
Mar 25 2020 193.14 -9.45 -4.66% 197.77 204.00 187.23 5,241,200
Mar 24 2020 202.59 16.66 8.96% 191.47 202.85 190.01 5,174,135
Mar 23 2020 185.93 -2.32 -1.23% 188.75 193.00 177.05 4,286,176
Mar 20 2020 188.25 -10.04 -5.06% 198.95 201.97 186.00 5,560,103
Mar 19 2020 198.29 -6.59 -3.22% 201.00 208.75 195.27 4,578,814
Mar 18 2020 204.88 -2.92 -1.41% 198.56 210.90 196.00 5,522,637
Mar 17 2020 207.80 20.77 11.11% 192.21 210.91 191.99 5,803,844
Mar 16 2020 187.03 -15.07 -7.46% 185.00 204.715 182.96 4,812,917
Mar 13 2020 202.10 19.86 10.9% 189.76 203.17 185.88 6,681,491
Mar 12 2020 182.24 -16.41 -8.26% 184.63 196.26 181.765 4,798,721
Mar 11 2020 198.65 -8.15 -3.94% 201.90 203.92 195.81 3,747,758
Mar 10 2020 206.80 8.43 4.25% 204.20 207.10 194.67 3,864,496
Mar 09 2020 198.37 -12.28 -5.83% 197.77 203.62 190.75 4,050,642
See More Historical Prices »
Your Recent History
NASDAQ
AMGN
Amgen
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 03:00:24