Singapore markets open in 4 hours 34 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
331.29+0.32 (+0.10%)
At close: 04:00PM EDT
334.62 +3.33 (+1.01%)
After hours: 07:54PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024333.65333.98328.43331.29331.291,848,700
18 Jul 2024334.20338.98330.67330.97330.972,228,400
17 Jul 2024330.00336.61328.60335.67335.671,933,200
16 Jul 2024330.46335.91328.00333.14333.141,879,400
15 Jul 2024331.88332.81327.87330.15330.151,688,800
12 Jul 2024327.82333.85326.01330.83330.832,191,300
11 Jul 2024322.00327.99320.18325.09325.092,254,000
10 Jul 2024317.06322.88314.64321.67321.672,192,100
09 Jul 2024311.62316.08307.63315.91315.911,852,500
08 Jul 2024311.36315.48310.61311.46311.461,167,200
05 Jul 2024311.03313.41308.57310.88310.881,274,400
03 Jul 2024311.49312.54306.11309.38309.381,000,700
02 Jul 2024310.25312.43307.64310.77310.771,542,700
01 Jul 2024313.34319.00310.23311.01311.011,769,400
28 Jun 2024313.70316.68310.59312.45312.453,518,100
27 Jun 2024311.73316.79310.72313.69313.692,082,200
26 Jun 2024317.18317.49311.72312.82312.822,800,200
25 Jun 2024319.23326.12318.40319.31319.313,427,700
24 Jun 2024310.00318.34307.92318.15318.153,389,300
21 Jun 2024313.13313.44307.29308.16308.166,933,300
20 Jun 2024304.83310.30303.55309.89309.892,890,200
18 Jun 2024302.75306.55302.02305.99305.992,166,200
17 Jun 2024298.49303.97296.56303.28303.281,875,900
14 Jun 2024297.61299.74295.90298.62298.621,713,600
13 Jun 2024296.96299.34295.30298.50298.501,732,700
12 Jun 2024301.29303.54299.43301.08301.081,640,100
11 Jun 2024302.29302.58299.80300.70300.701,740,200
10 Jun 2024304.55305.53300.89304.72304.721,992,800
07 Jun 2024306.72307.96304.48305.02305.021,925,000
06 Jun 2024306.92310.01304.31305.69305.691,927,900
05 Jun 2024307.80310.31306.40307.38307.381,748,600
04 Jun 2024308.00310.92307.05307.37307.371,830,200
03 Jun 2024306.79311.48303.85307.42307.422,447,400
31 May 2024302.01305.90299.50305.85305.854,488,900
30 May 2024297.18303.57295.49301.00301.002,727,100
29 May 2024299.04299.06295.81296.37296.372,475,900
28 May 2024303.11303.51298.31300.19300.192,636,700
24 May 2024306.42307.50303.90305.84305.842,425,800
23 May 2024308.47311.99304.38306.50306.502,139,700
22 May 2024314.70315.00308.52309.41309.412,849,100
21 May 2024314.11316.67311.90314.85314.851,705,900
20 May 2024314.41315.81312.62314.54314.541,394,600
17 May 2024315.28315.28310.37312.47312.471,974,200
16 May 2024314.63316.14310.76314.72314.722,367,800
16 May 20242.25 Dividend
15 May 2024314.82321.44312.87319.04316.793,466,000
14 May 2024308.73312.40307.47311.41309.211,631,100
13 May 2024312.15312.15307.06308.45306.271,558,500
10 May 2024312.89314.89309.82310.15307.962,611,800
09 May 2024309.53314.60306.32312.86310.652,921,300
08 May 2024300.12307.57298.89307.31305.142,859,600
07 May 2024301.75302.91298.51300.30298.182,452,100
06 May 2024310.88312.73297.52299.48297.374,717,600
03 May 2024313.39322.60308.68311.29309.099,644,700
02 May 2024277.69278.63274.90278.39276.433,177,500
01 May 2024274.18279.84273.38277.37275.412,323,700
30 Apr 2024276.11276.12272.35273.94272.012,477,300
29 Apr 2024269.18276.86268.99276.38274.432,678,900
26 Apr 2024265.72271.68265.72269.98268.082,436,900
25 Apr 2024273.45274.35267.24269.38267.481,794,000
24 Apr 2024270.63274.86269.65273.01271.082,467,100
23 Apr 2024272.14274.48271.05273.54271.612,493,300
22 Apr 2024269.84273.14269.84271.91269.992,165,800
19 Apr 2024264.63269.38260.68268.93267.033,380,100
18 Apr 2024265.64265.92262.58262.75260.902,082,700
17 Apr 2024267.54268.77263.39264.07262.212,175,100
16 Apr 2024266.83267.51263.81265.64263.772,017,600
15 Apr 2024269.93270.93264.35265.51263.641,740,000
12 Apr 2024268.77269.30266.17267.28265.402,140,100
11 Apr 2024270.22273.00268.45270.00268.102,169,600
10 Apr 2024267.96268.38264.63266.45264.571,949,500
09 Apr 2024270.19271.29268.58270.36268.451,792,600
08 Apr 2024269.48270.21267.56269.20267.301,830,800
05 Apr 2024265.90273.07265.08269.95268.052,293,800
04 Apr 2024276.05276.73267.75268.09266.202,451,200
03 Apr 2024275.69276.47273.68274.42272.481,669,200
02 Apr 2024283.34283.91276.04276.21274.262,220,500
01 Apr 2024282.11283.83279.00283.04281.041,868,600
28 Mar 2024287.86288.57284.21284.32282.312,289,900
27 Mar 2024284.22286.82282.55286.30284.282,256,300
26 Mar 2024282.15284.50280.70281.77279.783,343,000
25 Mar 2024276.43281.33275.41280.82278.842,954,400
22 Mar 2024277.39278.29275.10276.17274.222,303,100
21 Mar 2024274.63277.92274.39276.95275.002,489,400
20 Mar 2024271.21273.08269.24273.05271.122,564,500
19 Mar 2024270.18273.16269.51271.73269.813,037,500
18 Mar 2024270.00273.58269.21270.90268.993,608,300
15 Mar 2024272.09275.18268.17268.87266.978,794,200
14 Mar 2024276.84277.23270.45271.54269.632,370,500
13 Mar 2024278.18278.56275.21275.99274.041,641,000
12 Mar 2024276.85278.15274.14276.54274.591,738,700
11 Mar 2024274.51278.19272.99275.36273.421,851,000
08 Mar 2024272.81276.56272.01273.75271.822,250,800
07 Mar 2024276.30276.81269.58272.86270.944,066,300
06 Mar 2024275.38278.97274.55276.59274.642,240,200
05 Mar 2024279.62279.75275.02276.65274.703,064,000
04 Mar 2024283.26285.89277.65279.39277.422,470,300
01 Mar 2024276.50281.93274.88280.33278.353,772,700
29 Feb 2024278.52279.83273.43273.83271.905,863,400
28 Feb 2024278.99280.43277.09277.46275.503,027,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...