AMGN

Amgen Historical Data

AMGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 283.74 0.34 0.12% 281.95 285.57 281.765 1,234,615
Nov 24 2022 283.40 0.00 +0.00% 287.44 289.54 281.60 0
Nov 23 2022 283.40 -3.65 -1.27% 287.44 289.54 281.60 2,875,565
Nov 22 2022 287.05 -1.11 -0.39% 288.01 289.395 283.52 3,636,024
Nov 21 2022 288.16 0.87 0.3% 288.80 291.60 287.90 2,795,154
Nov 18 2022 287.29 -0.01 0.0% 284.43 288.735 284.43 2,371,410
Nov 17 2022 287.30 3.53 1.24% 282.92 288.80 282.66 2,172,228
Nov 16 2022 283.77 0.17 0.06% 283.335 286.99 282.56 2,441,291
Nov 15 2022 283.60 -1.70 -0.6% 286.02 289.43 280.22 2,763,198
Nov 14 2022 285.30 0.28 0.1% 284.70 290.9025 284.70 2,812,819
Nov 11 2022 285.02 -5.99 -2.06% 290.83 290.83 279.62 3,254,805
Nov 10 2022 291.01 1.36 0.47% 293.94 294.48 285.35 4,082,637
Nov 09 2022 289.65 -2.74 -0.94% 290.00 296.22 289.26 3,468,662
Nov 08 2022 292.39 15.37 5.55% 282.565 296.67 282.22 6,908,075
Nov 07 2022 277.02 7.98 2.97% 268.15 277.48 267.75 2,924,044
Nov 04 2022 269.04 0.00 +0.00% 260.70 269.30 259.8422 0
Nov 04 2022 269.04 3.16 1.19% 260.70 269.30 259.8422 3,401,956
Nov 03 2022 265.88 -3.13 -1.16% 268.53 268.06 265.52 2,779,344
Nov 02 2022 269.01 -3.05 -1.12% 271.64 274.88 268.95 2,637,327
Nov 01 2022 272.06 1.71 0.63% 269.60 272.87 268.38 2,062,583
Oct 31 2022 270.35 -3.46 -1.26% 269.20 271.81 268.00 3,033,679
Oct 28 2022 273.81 6.58 2.46% 269.68 274.54 269.12 2,924,086
Oct 27 2022 267.23 0.57 0.21% 268.22 269.31 265.88 2,259,544
Oct 26 2022 266.66 6.67 2.57% 262.99 267.98 261.51 3,010,874
Oct 25 2022 259.99 -1.33 -0.51% 260.49 261.79 257.21 2,548,895
Oct 24 2022 261.32 9.38 3.72% 254.58 261.59 255.45 2,882,845
Oct 21 2022 251.94 4.49 1.81% 247.52 252.385 247.01 3,531,148
Oct 20 2022 247.45 -0.74 -0.3% 247.55 249.06 246.01 2,058,029
Oct 19 2022 248.19 -3.93 -1.56% 251.31 252.35 246.94 1,882,444
Oct 18 2022 252.12 -0.81 -0.32% 254.20 254.70 251.03 2,060,063
Oct 17 2022 252.93 1.59 0.63% 251.42 253.42 249.49 2,576,433
Oct 14 2022 251.34 -0.32 -0.13% 252.00 253.11 250.23 2,864,429
Oct 13 2022 251.66 5.22 2.12% 244.77 252.37 242.84 3,286,292
Oct 12 2022 246.44 1.00 0.41% 244.36 248.6212 243.7508 2,639,770
Oct 11 2022 245.44 13.29 5.72% 239.18 250.4799 237.8427 6,250,931
Oct 10 2022 232.15 3.12 1.36% 231.08 234.14 229.89 1,630,200
Oct 07 2022 229.03 -1.91 -0.83% 230.00 231.515 228.57 2,059,961
Oct 06 2022 230.94 -2.88 -1.23% 232.52 233.14 230.225 1,524,618
Oct 05 2022 233.82 0.80 0.34% 232.63 235.4236 230.96 2,060,110
Oct 04 2022 233.02 2.58 1.12% 230.975 234.09 229.795 2,330,971
Oct 03 2022 230.44 5.04 2.24% 228.27 230.945 226.42 2,521,693
Sep 30 2022 225.40 -3.01 -1.32% 228.55 230.00 225.17 2,543,354
Sep 29 2022 228.41 -2.57 -1.11% 231.55 231.55 226.97 2,335,029
Sep 28 2022 230.98 4.99 2.21% 229.96 231.87 227.74 2,779,184
Sep 27 2022 225.99 -0.88 -0.39% 227.11 229.955 225.02 2,009,408
Sep 26 2022 226.87 -0.10 -0.04% 226.51 228.64 225.375 2,453,169
Sep 23 2022 226.97 -0.78 -0.34% 227.99 228.61 224.56 2,148,837
Sep 22 2022 227.75 3.29 1.47% 223.55 229.37 223.30 2,080,933
Sep 21 2022 224.46 -3.25 -1.43% 228.99 230.62 224.36 2,186,275
Sep 20 2022 227.71 -3.05 -1.32% 228.50 229.99 226.53 1,745,607
Sep 19 2022 230.76 -0.38 -0.16% 230.64 230.86 227.095 1,981,443
Sep 16 2022 231.14 3.48 1.53% 226.89 232.22 226.61 4,604,081
Sep 15 2022 227.66 -0.46 -0.2% 228.70 229.01 225.86 2,205,660
Sep 14 2022 228.12 1.26 0.56% 227.53 228.78 226.16 2,715,766
Sep 13 2022 226.86 -10.76 -4.53% 237.03 237.03 226.62 4,445,720
Sep 12 2022 237.62 -10.07 -4.07% 237.78 241.70 235.11 6,293,813
Sep 09 2022 247.69 2.24 0.91% 245.45 249.23 245.03 2,317,964
Sep 08 2022 245.45 0.66 0.27% 244.80 246.00 242.91 2,895,793
Sep 07 2022 244.79 2.57 1.06% 242.80 245.32 242.27 2,127,148
Sep 06 2022 242.22 -0.15 -0.06% 243.21 244.59 241.54 2,102,129
Sep 05 2022 242.37 0.00 +0.00% 246.48 247.78 241.335 0
Sep 02 2022 242.37 -3.13 -1.27% 246.48 247.78 241.335 2,325,076
Sep 01 2022 245.50 5.20 2.16% 241.12 245.74 240.74 2,488,223
Aug 31 2022 240.30 1.18 0.49% 241.585 243.89 239.85 4,305,447
Aug 30 2022 239.12 -0.26 -0.11% 239.88 240.31 238.29 3,673,061
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.

Log in to ADVFN
Register Now

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

P: V: D:20221128 14:20:10