Amgen Inc (NQ: AMGN)
168.61 USD  +0.13 (+0.08%)
Streaming Delayed Price  /  Updated: 1:16 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 67.52 67.90 66.93 67.70 6,781,200 +0.33(+0.49%)
Apr 27, 2006 66.56 67.98 66.39 67.37 11,152,252 +0.89(+1.34%)
Apr 26, 2006 66.51 66.96 66.10 66.48 9,054,289 -0.07(-0.11%)
Apr 25, 2006 66.61 66.78 66.05 66.55 9,185,619 -0.18(-0.27%)
Apr 24, 2006 66.80 67.29 65.99 66.73 13,411,542 -0.09(-0.13%)
Apr 21, 2006 68.51 69.03 66.59 66.82 17,583,709 -1.69(-2.47%)
Apr 20, 2006 68.03 69.01 66.67 68.51 15,024,042 +0.21(+0.31%)
Apr 19, 2006 69.38 69.65 67.45 68.30 22,624,597 -2.67(-3.76%)
Apr 18, 2006 69.61 71.20 69.60 70.97 10,459,825 +1.36(+1.95%)
Apr 17, 2006 70.00 70.52 69.10 69.61 9,411,478 -0.46(-0.66%)
Apr 13, 2006 69.85 70.21 69.56 70.07 7,537,856 +0.10(+0.14%)
Apr 12, 2006 70.24 70.99 69.53 69.97 8,408,292 -0.27(-0.38%)
Apr 11, 2006 70.94 71.05 69.48 70.24 8,550,535 -0.50(-0.71%)
Apr 10, 2006 71.35 71.53 70.34 70.74 6,133,958 -0.29(-0.41%)
Apr 07, 2006 72.28 72.49 70.61 71.03 8,248,815 -0.82(-1.14%)
Apr 06, 2006 72.56 73.12 71.41 71.85 9,637,574 -1.01(-1.39%)
Apr 05, 2006 72.10 73.07 71.90 72.86 12,875,853 +0.84(+1.17%)
Apr 04, 2006 71.84 72.28 71.61 72.02 9,649,910 +0.14(+0.19%)
Apr 03, 2006 73.46 73.50 71.68 71.88 10,408,265 -0.87(-1.20%)
Mar 31, 2006 72.89 73.35 72.66 72.75 8,821,972 +0.13(+0.18%)
Mar 30, 2006 72.15 73.32 72.12 72.62 7,623,521 +0.60(+0.83%)
Mar 29, 2006 72.63 73.15 71.81 72.02 6,689,013 -0.59(-0.81%)
Mar 28, 2006 73.42 73.82 72.25 72.61 9,298,936 -0.49(-0.67%)
Mar 27, 2006 72.75 73.36 72.26 73.10 5,824,989 -0.08(-0.11%)
Mar 24, 2006 72.57 73.57 72.45 73.18 4,590,332 +0.38(+0.52%)
Mar 23, 2006 72.20 72.88 71.80 72.80 5,466,300 +0.37(+0.51%)
Mar 22, 2006 71.68 72.74 71.35 72.43 6,688,300 +0.46(+0.64%)
Mar 21, 2006 73.03 73.09 71.55 71.97 8,701,773 -0.88(-1.21%)
Mar 20, 2006 73.36 73.45 72.37 72.85 6,181,187 -0.40(-0.55%)
Mar 17, 2006 73.69 73.84 72.52 73.25 19,701,941 -0.59(-0.80%)
Mar 16, 2006 74.53 74.71 73.65 73.84 8,922,005 -1.05(-1.40%)
Mar 15, 2006 75.05 75.48 74.38 74.89 5,250,235 -0.12(-0.16%)
Mar 14, 2006 73.47 75.06 73.31 75.01 8,500,486 +1.42(+1.93%)
Mar 13, 2006 73.75 73.94 73.29 73.59 6,001,268 +0.10(+0.14%)
Mar 10, 2006 73.25 73.80 72.82 73.49 7,549,506 -0.09(-0.12%)
Mar 09, 2006 74.23 74.45 73.58 73.58 6,996,585 -0.62(-0.84%)
Mar 08, 2006 73.39 74.69 73.27 74.20 6,763,803 +0.41(+0.56%)
Mar 07, 2006 73.65 74.25 73.31 73.79 6,701,183 +0.16(+0.22%)
Mar 06, 2006 75.33 75.50 73.55 73.63 5,842,437 -1.76(-2.33%)
Mar 03, 2006 76.31 76.88 75.36 75.39 6,977,283 -1.08(-1.41%)
Mar 02, 2006 75.75 76.53 75.52 76.47 5,925,749 +0.42(+0.55%)
Mar 01, 2006 75.69 76.35 74.92 76.05 6,435,679 +0.57(+0.76%)
Feb 28, 2006 75.48 75.80 74.94 75.48 7,070,036 +0.00(+0.00%)
Feb 27, 2006 74.71 75.97 74.70 75.48 7,733,549 +0.73(+0.98%)
Feb 24, 2006 74.50 74.87 74.27 74.75 6,933,982 +0.06(+0.08%)
Feb 23, 2006 75.06 75.12 74.32 74.69 7,417,132 -0.39(-0.52%)
Feb 22, 2006 74.82 75.48 74.49 75.08 7,245,046 +0.55(+0.74%)
Feb 21, 2006 75.21 75.60 74.26 74.53 10,129,444 -0.36(-0.48%)
Feb 17, 2006 73.97 74.95 73.91 74.89 9,415,969 +0.92(+1.24%)
Feb 16, 2006 73.21 74.05 72.80 73.97 12,449,500 +1.00(+1.37%)
Feb 15, 2006 71.93 73.50 71.93 72.97 94,897,148 +1.04(+1.45%)
Feb 14, 2006 71.99 72.52 71.85 71.93 13,539,914 +0.79(+1.11%)
Feb 13, 2006 71.45 71.67 70.48 71.14 5,915,574 -0.31(-0.43%)
Feb 10, 2006 71.23 71.91 70.03 71.45 7,539,077 +0.44(+0.62%)
Feb 09, 2006 72.05 72.37 70.79 71.01 11,238,382 -1.04(-1.44%)
Feb 08, 2006 72.90 73.13 71.44 72.05 7,847,500 -0.89(-1.22%)
Feb 07, 2006 73.44 73.73 72.03 72.94 8,804,738 -0.56(-0.76%)
Feb 06, 2006 74.42 74.60 73.40 73.50 6,216,674 -1.12(-1.50%)
Feb 03, 2006 74.51 75.10 73.76 74.62 6,844,197 -0.04(-0.05%)
Feb 02, 2006 76.28 76.45 74.35 74.66 9,592,540 -1.53(-2.01%)
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