Amgen Inc (NQ: AMGN)
168.48 USD  +5.00 (+3.06%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 166.10 168.59 164.58 168.48 3,503,691 +5.00(+3.06%)
Dec 17, 2014 159.46 164.01 158.60 163.48 3,417,899 +4.04(+2.53%)
Dec 16, 2014 163.96 159.44 4,492,152 -0.16(-0.10%)
Dec 15, 2014 164.77 164.99 159.40 159.60 4,428,183 -4.93(-3.00%)
Dec 12, 2014 163.14 167.71 162.30 164.53 3,376,207 -1.55(-0.93%)
Dec 11, 2014 166.70 169.64 165.60 166.08 3,175,216 +0.69(+0.42%)
Dec 10, 2014 169.00 169.75 165.00 165.39 3,489,949 -4.00(-2.36%)
Dec 09, 2014 170.32 170.91 167.44 169.39 3,710,853 -2.25(-1.31%)
Dec 08, 2014 169.39 173.14 169.00 171.64 3,953,580 +2.40(+1.42%)
Dec 05, 2014 166.68 169.41 166.11 169.24 2,548,656 +2.69(+1.62%)
Dec 04, 2014 167.54 168.76 166.45 166.55 3,359,756 -1.52(-0.90%)
Dec 03, 2014 169.28 169.49 166.50 168.07 2,372,065 -1.21(-0.71%)
Dec 02, 2014 167.60 169.33 166.80 169.28 3,289,852 +2.87(+1.72%)
Dec 01, 2014 165.12 167.37 164.17 166.41 2,514,247 +1.10(+0.67%)
Nov 28, 2014 165.00 167.35 164.52 165.31 1,794,842 +0.59(+0.36%)
Nov 26, 2014 164.72 164.72 164.72 0 +2.48(+1.53%)
Nov 25, 2014 164.06 164.41 160.70 162.24 3,562,465 -1.94(-1.18%)
Nov 24, 2014 163.00 165.68 162.95 164.18 2,193,041 +1.37(+0.84%)
Nov 21, 2014 165.58 165.58 161.43 162.81 3,716,962 +0.13(+0.08%)
Nov 20, 2014 161.91 164.83 161.75 162.68 3,208,896 +0.04(+0.02%)
Nov 19, 2014 161.28 163.28 160.37 162.64 2,422,850 +0.40(+0.25%)
Nov 18, 2014 158.91 162.39 158.37 162.24 3,130,086 +3.10(+1.95%)
Nov 17, 2014 156.91 160.20 156.66 159.14 2,662,339 +1.46(+0.93%)
Nov 14, 2014 161.10 161.28 156.62 157.68 4,505,723 -3.17(-1.97%)
Nov 13, 2014 162.11 162.35 159.58 160.85 3,636,442 -1.08(-0.67%)
Nov 12, 2014 161.77 163.07 161.04 161.93 3,528,893 -0.49(-0.30%)
Nov 11, 2014 163.08 163.86 161.52 162.42 3,015,732 -0.67(-0.41%)
Nov 10, 2014 161.01 163.20 160.50 163.09 3,155,796 +2.84(+1.77%)
Nov 07, 2014 162.07 162.25 158.32 160.25 3,633,346 -0.10(-0.06%)
Nov 06, 2014 159.97 160.94 159.47 160.35 3,310,943 +1.41(+0.89%)
Nov 05, 2014 161.31 161.31 158.81 158.94 4,062,781 -1.47(-0.92%)
Nov 04, 2014 160.69 161.99 159.17 160.41 3,718,855 -1.15(-0.71%)
Nov 03, 2014 162.08 162.41 159.65 161.56 5,823,845 -0.62(-0.38%)
Oct 31, 2014 164.56 164.65 161.42 162.18 7,973,043 +0.60(+0.37%)
Oct 30, 2014 158.64 161.58 158.16 161.58 3,864,487 +2.70(+1.70%)
Oct 29, 2014 157.91 159.72 157.27 158.88 7,074,414 +1.69(+1.08%)
Oct 28, 2014 151.75 157.25 151.47 157.19 11,625,976 +8.99(+6.07%)
Oct 27, 2014 146.70 148.47 147.26 148.20 4,170,023 +0.94(+0.64%)
Oct 24, 2014 146.85 147.50 145.52 147.26 5,318,413 +0.01(+0.01%)
Oct 23, 2014 145.90 148.14 145.24 147.25 4,713,818 +3.61(+2.51%)
Oct 22, 2014 144.41 141.67 143.64 5,222,581 -0.45(-0.31%)
Oct 21, 2014 138.49 145.49 137.01 144.09 8,951,767 +6.58(+4.79%)
Oct 20, 2014 133.28 137.55 133.01 137.51 6,623,555 +3.82(+2.86%)
Oct 17, 2014 139.85 133.69 7,351,493 +3.24(+2.48%)
Oct 16, 2014 128.15 130.88 127.88 130.45 7,906,044 -0.45(-0.34%)
Oct 15, 2014 131.02 131.37 128.60 130.90 4,700,100 -1.30(-0.98%)
Oct 14, 2014 135.38 135.43 131.93 132.20 3,736,406 -1.36(-1.02%)
Oct 13, 2014 137.05 137.81 133.52 133.56 6,874,778 -3.83(-2.79%)
Oct 10, 2014 136.78 140.74 136.78 137.39 5,750,533 -0.19(-0.14%)
Oct 09, 2014 139.57 140.19 137.02 137.58 2,750,605 -2.49(-1.78%)
Oct 08, 2014 135.61 140.38 135.42 140.07 3,627,562 +4.04(+2.97%)
Oct 07, 2014 137.14 137.54 135.98 136.03 2,679,481 -1.58(-1.15%)
Oct 06, 2014 138.07 140.55 136.98 137.61 3,192,622 -1.54(-1.11%)
Oct 03, 2014 138.07 139.71 137.90 139.15 3,429,021 +1.95(+1.42%)
Oct 02, 2014 138.98 139.77 136.32 137.20 3,060,874 -1.62(-1.17%)
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