AMGN

Amgen Historical Data

AMGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 245.37 2.28 0.94% 244.00 246.00 242.875 4,527,672
Jun 23 2022 243.09 2.95 1.23% 241.72 244.02 240.975 3,354,990
Jun 22 2022 240.14 1.73 0.73% 237.17 242.34 236.90 4,172,944
Jun 21 2022 238.41 3.69 1.57% 236.84 238.86 233.93 3,883,745
Jun 20 2022 234.72 0.00 +0.00% 230.13 238.25 229.49 0
Jun 17 2022 234.72 4.01 1.74% 230.13 238.25 229.49 13,123,678
Jun 16 2022 230.71 -4.87 -2.07% 233.60 234.54 229.5933 4,102,441
Jun 15 2022 235.58 -0.12 -0.05% 236.71 237.26 231.98 3,076,707
Jun 14 2022 235.70 -1.07 -0.45% 236.97 238.70 233.435 3,020,788
Jun 13 2022 236.77 -3.24 -1.35% 237.94 239.05 235.99 4,462,322
Jun 10 2022 240.01 -1.74 -0.72% 240.00 242.08 237.40 2,910,915
Jun 09 2022 241.75 -3.73 -1.52% 244.72 246.72 241.44 2,695,183
Jun 08 2022 245.48 -0.93 -0.38% 246.66 246.88 243.58 2,353,910
Jun 07 2022 246.41 0.97 0.4% 244.65 246.80 243.37 2,693,830
Jun 06 2022 245.44 -3.01 -1.21% 248.33 248.83 243.61 2,413,773
Jun 03 2022 248.45 0.17 0.07% 248.30 250.69 247.72 2,086,524
Jun 02 2022 248.28 -5.14 -2.03% 252.62 252.78 243.854 3,916,293
Jun 01 2022 253.42 -3.32 -1.29% 257.88 257.97 251.35 2,664,608
May 31 2022 256.74 1.48 0.58% 253.93 257.26 251.01 6,737,497
May 30 2022 255.26 0.00 0.0% 255.26 255.26 255.26 0
May 27 2022 255.26 2.21 0.87% 253.50 256.23 250.92 2,678,930
May 26 2022 253.05 0.04 0.02% 253.39 255.605 252.08 2,222,255
May 25 2022 253.01 1.12 0.44% 253.00 254.81 250.03 3,538,239
May 24 2022 251.89 2.85 1.14% 248.88 252.40 248.325 2,667,054
May 23 2022 249.04 1.54 0.62% 249.68 251.05 247.88 2,272,276
May 20 2022 247.50 2.73 1.12% 244.06 247.66 242.96 3,860,523
May 19 2022 244.77 0.81 0.33% 242.35 245.86 241.86 2,414,166
May 18 2022 243.96 -1.39 -0.57% 246.49 247.29 243.00 3,376,869
May 17 2022 245.35 1.48 0.61% 245.14 246.215 239.26 2,344,115
May 16 2022 243.87 0.47 0.19% 241.24 245.11 241.16 2,414,575
May 13 2022 243.40 -1.32 -0.54% 244.64 245.00 241.29 2,631,975
May 12 2022 244.72 4.08 1.7% 240.04 244.84 239.05 3,731,888
May 11 2022 240.64 -0.07 -0.03% 240.36 243.375 239.21 3,411,715
May 10 2022 240.71 1.47 0.61% 242.21 244.405 240.465 4,234,784
May 09 2022 239.24 2.74 1.16% 236.58 242.775 234.535 4,376,288
May 06 2022 236.50 2.15 0.92% 232.90 237.46 231.75 4,682,108
May 05 2022 234.35 -1.75 -0.74% 234.94 238.84 232.24 3,357,038
May 04 2022 236.10 3.91 1.68% 232.08 237.109 231.40 2,494,865
May 03 2022 232.19 1.27 0.55% 233.75 234.19 229.60 2,443,774
May 02 2022 230.92 -2.27 -0.97% 233.37 234.05 227.32 4,154,829
Apr 29 2022 233.19 -4.94 -2.07% 236.77 240.48 232.74 4,040,650
Apr 28 2022 238.13 -10.66 -4.28% 235.725 242.91 231.15 6,609,330
Apr 27 2022 248.79 -1.08 -0.43% 249.18 252.02 246.45 2,969,830
Apr 26 2022 249.87 -2.30 -0.91% 250.20 252.9999 249.72 3,305,414
Apr 25 2022 252.17 1.82 0.73% 251.00 252.65 247.91 2,269,931
Apr 22 2022 250.35 -5.11 -2.0% 254.10 255.90 250.06 2,617,797
Apr 21 2022 255.46 0.08 0.03% 256.41 258.39 254.95 2,114,674
Apr 20 2022 255.38 2.01 0.79% 254.07 256.895 253.50 1,888,088
Apr 19 2022 253.37 1.44 0.57% 252.79 255.73 250.35 2,354,451
Apr 18 2022 251.93 -2.09 -0.82% 252.49 255.39 251.15 3,615,472
Apr 15 2022 254.02 0.00 0.0% 254.02 254.02 254.02 0
Apr 14 2022 254.02 0.51 0.2% 254.40 257.57 253.65 2,861,779
Apr 13 2022 253.51 3.47 1.39% 251.14 253.965 249.77 2,402,805
Apr 12 2022 250.04 -0.83 -0.33% 250.97 252.55 246.77 2,261,190
Apr 11 2022 250.87 -1.15 -0.46% 253.60 258.45 250.15 2,975,412
Apr 08 2022 252.02 0.38 0.15% 251.53 253.885 250.54 2,745,705
Apr 07 2022 251.64 1.71 0.68% 249.20 252.73 249.02 2,674,431
Apr 06 2022 249.93 5.37 2.2% 245.24 251.455 244.85 3,868,809
Apr 05 2022 244.56 -0.31 -0.13% 244.12 248.75 243.74 2,181,021
Apr 04 2022 244.87 1.75 0.72% 242.84 246.45 242.65 3,518,786
Apr 01 2022 243.12 1.30 0.54% 243.03 243.95 240.7321 1,884,022
Mar 31 2022 241.82 -0.75 -0.31% 244.18 245.48 241.68 3,101,831
Mar 30 2022 242.57 1.03 0.43% 243.57 244.73 242.0157 2,593,326
Mar 29 2022 241.54 1.07 0.44% 241.60 242.61 238.61 2,230,580
Mar 28 2022 240.47 1.68 0.7% 238.82 240.57 237.98 2,045,259
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:20220625 19:49:23