Amgen Inc (NQ: AMGN)
138.69 USD  +0.86 (+0.62%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 56.00 56.11 55.30 55.88 10,749,409 +0.05(+0.09%)
Mar 29, 2007 56.06 56.40 55.13 55.83 16,787,671 +0.11(+0.20%)
Mar 28, 2007 56.12 56.23 55.52 55.72 19,064,819 -0.49(-0.87%)
Mar 27, 2007 57.18 57.41 56.21 56.21 20,009,657 -0.93(-1.63%)
Mar 26, 2007 58.31 58.34 57.04 57.14 16,085,499 -0.88(-1.52%)
Mar 23, 2007 58.20 58.48 57.11 58.02 35,316,871 -2.45(-4.05%)
Mar 22, 2007 60.60 60.90 60.31 60.47 9,636,487 -0.13(-0.21%)
Mar 21, 2007 59.52 60.64 59.23 60.60 12,964,746 +1.17(+1.97%)
Mar 20, 2007 59.04 59.73 59.03 59.43 11,421,024 +0.29(+0.49%)
Mar 19, 2007 59.75 59.75 59.00 59.14 12,355,143 -0.16(-0.27%)
Mar 16, 2007 60.10 60.46 59.21 59.30 14,386,856 -0.71(-1.18%)
Mar 15, 2007 60.55 60.94 59.79 60.01 11,285,585 -0.68(-1.12%)
Mar 14, 2007 60.36 60.69 59.64 60.69 14,261,564 +0.30(+0.50%)
Mar 13, 2007 60.68 61.62 60.01 60.39 21,773,967 -0.29(-0.48%)
Mar 12, 2007 59.80 60.72 59.03 60.68 28,152,672 -0.18(-0.30%)
Mar 09, 2007 62.17 62.32 60.05 60.86 24,677,386 -1.31(-2.11%)
Mar 08, 2007 62.21 62.41 61.63 62.17 11,067,740 +0.15(+0.24%)
Mar 07, 2007 62.08 62.55 61.72 62.02 13,249,987 -0.28(-0.45%)
Mar 06, 2007 62.25 62.66 61.70 62.30 12,493,146 +0.14(+0.23%)
Mar 05, 2007 61.62 63.15 61.10 62.16 17,482,762 +0.41(+0.66%)
Mar 02, 2007 62.11 62.45 61.40 61.75 21,136,520 +0.05(+0.08%)
Mar 01, 2007 62.40 62.89 61.41 61.70 38,347,661 -2.56(-3.98%)
Feb 28, 2007 65.00 65.22 64.15 64.26 16,483,957 +0.01(+0.02%)
Feb 27, 2007 65.35 65.52 63.86 64.25 22,710,551 -1.95(-2.95%)
Feb 26, 2007 66.15 66.50 65.96 66.20 10,845,184 -0.03(-0.05%)
Feb 23, 2007 66.45 67.50 65.96 66.23 19,434,124 -0.51(-0.76%)
Feb 22, 2007 66.84 67.41 66.62 66.74 14,401,760 -0.67(-0.99%)
Feb 21, 2007 66.01 67.62 65.72 67.41 16,659,058 +1.06(+1.60%)
Feb 20, 2007 66.65 67.18 66.25 66.35 17,507,280 -0.38(-0.57%)
Feb 16, 2007 68.22 68.49 65.94 66.73 30,259,417 -1.55(-2.27%)
Feb 15, 2007 68.70 68.92 67.91 68.28 11,571,454 -0.52(-0.76%)
Feb 14, 2007 68.72 69.11 68.68 68.80 10,553,108 +0.00(+0.00%)
Feb 13, 2007 68.73 68.98 68.50 68.80 6,197,065 +0.31(+0.45%)
Feb 12, 2007 69.41 69.53 68.42 68.49 6,831,804 -0.56(-0.81%)
Feb 09, 2007 69.95 70.09 69.00 69.05 10,375,353 -0.73(-1.05%)
Feb 08, 2007 69.59 70.39 69.55 69.78 8,879,904 -0.22(-0.31%)
Feb 07, 2007 69.30 70.25 69.30 70.00 7,881,149 +0.34(+0.49%)
Feb 06, 2007 70.33 70.49 69.23 69.66 9,683,142 -0.18(-0.26%)
Feb 05, 2007 69.44 70.21 69.05 69.84 9,181,236 +0.39(+0.56%)
Feb 02, 2007 69.68 70.01 69.40 69.45 10,115,453 -0.04(-0.06%)
Feb 01, 2007 70.19 70.25 69.02 69.49 13,779,620 -0.88(-1.25%)
Jan 31, 2007 70.40 70.57 69.90 70.37 8,537,970 +0.04(+0.06%)
Jan 30, 2007 70.69 71.13 70.23 70.33 11,686,082 +0.36(+0.51%)
Jan 29, 2007 71.20 71.30 69.86 69.97 13,799,403 -1.53(-2.14%)
Jan 26, 2007 71.69 71.89 70.92 71.50 30,276,196 -3.35(-4.48%)
Jan 25, 2007 74.83 75.01 74.32 74.85 10,997,170 -0.29(-0.39%)
Jan 24, 2007 74.45 75.14 74.00 75.14 7,198,997 +0.54(+0.72%)
Jan 23, 2007 75.24 75.85 74.35 74.60 11,220,745 -1.25(-1.65%)
Jan 22, 2007 75.75 76.95 75.51 75.85 16,810,520 +1.60(+2.15%)
Jan 19, 2007 73.90 74.56 73.75 74.25 6,791,772 +0.56(+0.76%)
Jan 18, 2007 74.10 74.35 73.36 73.69 7,544,288 -0.24(-0.32%)
Jan 17, 2007 73.50 74.08 73.20 73.93 6,535,115 +0.43(+0.59%)
Jan 16, 2007 73.40 73.58 72.77 73.50 5,465,480 +0.23(+0.31%)
Jan 12, 2007 72.02 73.57 72.00 73.27 10,114,934 +1.36(+1.89%)
Jan 11, 2007 71.16 72.21 70.74 71.91 6,872,584 +0.87(+1.22%)
Jan 10, 2007 70.90 71.24 70.70 71.04 5,780,633 -0.23(-0.32%)
Jan 09, 2007 71.17 71.68 70.67 71.27 7,165,478 +0.34(+0.48%)
Jan 08, 2007 71.63 71.89 70.79 70.93 6,747,581 -0.57(-0.80%)
Jan 05, 2007 71.34 72.08 71.01 71.50 10,462,078 +0.17(+0.24%)
Jan 04, 2007 69.48 71.87 68.97 71.33 16,001,102 +2.93(+4.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here