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 High Price Low Price Open Price Close Price Last Traded
  -1.64 -0.74% 219.67 221.69 218.54 220.50 221.31 17:44:18
more quote information »

AMGN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week215.45225.1752215.08219.402,163,1944.221.96%
1 Month204.15225.1752200.7827211.562,270,43015.527.6%
3 Months204.45225.1752188.78203.502,365,51115.227.44%
6 Months169.30225.1752165.06191.132,663,42550.3729.75%
1 Year192.91225.1752165.06190.172,802,19126.7613.87%
3 Years148.47225.1752138.83180.313,043,47871.2047.96%
5 Years161.75225.1752130.08170.893,054,27057.9235.81%

AMGN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 221.31 0.61 0.28% 221.31 225.1752 220.39 2,675,667
Nov 11 2019 220.70 -0.41 -0.19% 220.24 221.38 218.7621 1,359,453
Nov 08 2019 221.11 3.12 1.43% 218.21 221.25 217.46 2,042,978
Nov 07 2019 217.99 1.59 0.73% 216.78 218.51 215.46 2,432,968
Nov 06 2019 216.40 1.32 0.61% 215.45 218.58 215.08 2,304,906
Nov 05 2019 215.08 0.67 0.31% 215.59 219.49 213.19 2,980,472
Nov 04 2019 214.41 -3.54 -1.62% 219.01 219.84 214.35 2,610,862
Nov 01 2019 217.95 4.70 2.2% 214.26 219.375 214.00 3,515,333
Oct 31 2019 213.25 2.37 1.12% 210.10 213.67 209.60 2,958,000
Oct 30 2019 210.88 1.89 0.9% 206.01 211.00 204.16 3,703,514
Oct 29 2019 208.99 3.98 1.94% 205.26 211.25 204.905 4,205,863
Oct 28 2019 205.01 1.96 0.97% 203.17 205.9824 202.68 1,633,320
Oct 25 2019 203.05 -0.01 0.0% 202.59 203.71 201.51 1,264,693
Oct 24 2019 203.06 -0.26 -0.13% 203.95 204.30 201.66 1,220,067
Oct 23 2019 203.32 -1.51 -0.74% 204.23 205.89 203.04 1,678,264
Oct 22 2019 204.83 1.90 0.94% 204.63 206.06 203.00 2,124,911
Oct 21 2019 202.93 0.21 0.1% 203.57 203.67 200.7827 1,546,262
Oct 18 2019 202.72 -0.84 -0.41% 204.11 204.74 200.81 2,036,432
Oct 17 2019 203.56 0.35 0.17% 201.59 204.75 201.02 1,368,404
Oct 16 2019 203.21 -1.45 -0.71% 204.15 204.98 202.18 1,746,223
Oct 15 2019 204.66 1.77 0.87% 203.46 204.80 202.60 1,471,826
Oct 14 2019 202.89 2.09 1.04% 201.25 204.90 201.00 1,634,209
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:20191113 23:07:37