AMGN

Amgen Historical Data

AMGN Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 206.58 -2.10 -1.01% 209.87 210.40 205.81 2,002,917
Oct 26 2021 208.68 1.05 0.51% 208.20 209.98 207.63 1,633,354
Oct 25 2021 207.63 -1.61 -0.77% 209.50 209.82 206.97 1,916,495
Oct 22 2021 209.24 0.25 0.12% 209.70 210.50 208.50 1,349,434
Oct 21 2021 208.99 -0.67 -0.32% 210.15 210.2584 207.67 1,920,302
Oct 20 2021 209.66 2.88 1.39% 207.40 211.59 206.25 2,308,225
Oct 19 2021 206.78 3.65 1.8% 204.49 206.90 203.0763 2,480,391
Oct 18 2021 203.13 -4.71 -2.27% 206.36 207.00 202.45 2,811,451
Oct 15 2021 207.84 1.06 0.51% 208.49 208.26 206.30 3,675,754
Oct 14 2021 206.78 3.17 1.56% 204.48 207.50 204.48 3,014,019
Oct 13 2021 203.61 1.72 0.85% 202.38 204.89 202.15 3,303,071
Oct 12 2021 201.89 -4.81 -2.33% 207.43 207.5615 200.47 3,542,778
Oct 11 2021 206.70 -2.25 -1.08% 209.06 209.89 206.59 1,981,234
Oct 08 2021 208.95 -0.17 -0.08% 210.125 210.18 207.6487 2,349,789
Oct 07 2021 209.12 -0.86 -0.41% 209.25 212.45 208.53 3,329,767
Oct 06 2021 209.98 -1.88 -0.89% 211.32 212.08 208.965 2,927,283
Oct 05 2021 211.86 0.42 0.2% 211.21 213.99 211.08 2,462,556
Oct 04 2021 211.44 -2.48 -1.16% 213.51 215.64 210.77 2,855,460
Oct 01 2021 213.92 1.27 0.6% 213.59 214.61 210.80 2,629,387
Sep 30 2021 212.65 -2.25 -1.05% 216.00 216.67 212.52 2,492,770
Sep 29 2021 214.90 2.63 1.24% 212.51 216.80 211.85 1,900,805
Sep 28 2021 212.27 -0.84 -0.39% 212.30 214.76 211.65 2,852,190
Sep 27 2021 213.11 -0.50 -0.23% 213.25 214.95 212.695 1,942,410
Sep 24 2021 213.61 -1.44 -0.67% 215.46 215.53 213.20 1,908,558
Sep 23 2021 215.05 1.41 0.66% 212.53 215.555 212.30 2,181,311
Sep 22 2021 213.64 -1.72 -0.8% 216.80 216.80 213.46 2,542,736
Sep 21 2021 215.36 0.25 0.12% 215.71 218.10 214.36 2,111,796
Sep 20 2021 215.11 -4.27 -1.95% 218.3831 219.85 214.275 3,291,718
Sep 17 2021 219.38 2.02 0.93% 216.88 219.88 215.87 5,658,845
Sep 16 2021 217.36 -0.77 -0.35% 218.02 218.65 214.00 2,695,570
Sep 15 2021 218.13 2.09 0.97% 216.77 219.92 215.86 2,531,592
Sep 14 2021 216.04 -0.68 -0.31% 217.86 217.92 215.12 1,999,207
Sep 13 2021 216.72 2.97 1.39% 216.97 219.05 215.07 2,553,279
Sep 10 2021 213.75 -1.83 -0.85% 216.51 216.99 213.55 2,221,526
Sep 09 2021 215.58 -5.29 -2.4% 220.31 220.65 215.41 3,272,997
Sep 08 2021 220.87 -0.47 -0.21% 221.33 222.29 220.10 2,135,543
Sep 07 2021 221.34 -5.03 -2.22% 223.00 224.94 219.52 3,281,889
Sep 06 2021 226.37 0.00 +0.00% 225.76 227.19 224.20 0
Sep 03 2021 226.37 0.41 0.18% 225.76 227.19 224.20 1,664,130
Sep 02 2021 225.96 2.61 1.17% 224.03 226.03 223.43 1,817,812
Sep 01 2021 223.35 -2.18 -0.97% 225.55 226.12 221.88 2,699,016
Aug 31 2021 225.53 1.40 0.62% 224.94 225.65 223.34 2,904,093
Aug 30 2021 224.13 1.35 0.61% 222.26 225.31 222.10 1,880,838
Aug 27 2021 222.78 1.31 0.59% 222.22 225.36 220.22 2,659,728
Aug 26 2021 221.47 -0.12 -0.05% 222.06 222.06 220.16 2,842,992
Aug 25 2021 221.59 -2.79 -1.24% 224.02 224.83 221.18 2,126,427
Aug 24 2021 224.38 -1.26 -0.56% 225.64 225.68 223.56 1,790,326
Aug 23 2021 225.64 2.11 0.94% 224.29 227.44 223.77 1,932,583
Aug 20 2021 223.53 -0.86 -0.38% 224.39 226.24 222.01 2,706,050
Aug 19 2021 224.39 -2.45 -1.08% 225.69 227.70 223.30 2,669,020
Aug 18 2021 226.84 -4.36 -1.89% 230.52 231.33 226.60 2,977,580
Aug 17 2021 231.20 0.13 0.06% 230.13 231.28 229.52 2,666,520
Aug 16 2021 231.07 1.39 0.61% 228.22 231.29 227.92 2,407,126
Aug 13 2021 229.68 1.53 0.67% 229.11 231.89 228.76 1,796,766
Aug 12 2021 228.15 0.02 0.01% 228.64 229.48 225.81 1,798,528
Aug 11 2021 228.13 0.17 0.07% 229.91 230.00 227.49 2,095,906
Aug 10 2021 227.96 0.07 0.03% 228.20 228.20 223.94 2,860,017
Aug 09 2021 227.89 -2.26 -0.98% 230.39 231.40 227.22 2,249,811
Aug 06 2021 230.15 -3.84 -1.64% 231.85 233.25 228.77 2,362,456
Aug 05 2021 233.99 5.68 2.49% 229.52 234.04 228.06 3,293,279
Aug 04 2021 228.31 -15.77 -6.46% 238.37 239.42 227.10 6,949,967
Aug 03 2021 244.08 4.29 1.79% 240.76 244.39 239.41 2,320,046
Aug 02 2021 239.79 -1.75 -0.72% 242.12 242.48 238.37 1,849,413
Jul 30 2021 241.54 -0.92 -0.38% 242.24 243.095 240.63 2,282,284
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:20211028 13:50:37