Singapore markets close in 2 hours 11 minutes

Amgen Inc. (AMGN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
285.57-0.19 (-0.07%)
At close: 04:00PM EST
285.57 0.00 (0.00%)
After hours: 06:33PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022286.51286.59283.74285.57285.571,769,800
07 Dec 2022283.41285.93281.81285.76285.762,492,600
06 Dec 2022285.84287.44281.69283.29283.292,608,800
05 Dec 2022283.79286.78283.00284.91284.913,274,700
02 Dec 2022284.06286.12283.19285.51285.512,267,000
01 Dec 2022288.00288.09279.88285.94285.942,914,600
30 Nov 2022282.56287.96278.93286.40286.405,775,900
29 Nov 2022283.38283.38279.68281.99281.992,135,300
28 Nov 2022285.00288.28282.19282.62282.622,375,900
25 Nov 2022281.95285.57281.41283.74283.741,220,700
23 Nov 2022287.44289.54281.60283.40283.402,875,600
22 Nov 2022288.01289.40283.52287.05287.053,636,000
21 Nov 2022289.09291.60287.90288.16288.162,795,100
18 Nov 2022284.43288.74284.43287.29287.292,371,700
17 Nov 2022282.92288.80282.66287.30287.302,172,000
16 Nov 2022284.02286.99282.56283.77283.772,443,500
16 Nov 20221.94 Dividend
15 Nov 2022286.02289.43280.22283.60281.662,763,200
14 Nov 2022284.70290.90284.70285.30283.352,812,800
11 Nov 2022288.55289.36279.62285.02283.073,255,100
10 Nov 2022294.08294.48285.35291.01289.024,083,200
09 Nov 2022290.00296.22289.26289.65287.673,469,100
08 Nov 2022282.57296.67282.22292.39290.396,911,300
07 Nov 2022268.15277.48267.75277.02275.132,926,700
04 Nov 2022261.94269.30259.84269.04267.203,402,000
03 Nov 2022268.53268.60265.02265.88264.062,779,500
02 Nov 2022271.64274.88268.95269.01267.172,637,300
01 Nov 2022269.60272.87268.38272.06270.202,062,600
31 Oct 2022269.20271.81268.00270.35268.503,033,600
28 Oct 2022269.68274.54269.12273.81271.942,924,100
27 Oct 2022268.00269.31265.88267.23265.402,260,900
26 Oct 2022262.99267.98261.51266.66264.843,008,900
25 Oct 2022260.49261.79257.19259.99258.212,548,900
24 Oct 2022254.95261.59254.90261.32259.532,883,200
21 Oct 2022247.52252.39247.01251.94250.223,531,200
20 Oct 2022247.55249.06246.01247.45245.762,058,000
19 Oct 2022251.31252.35246.94248.19246.491,883,000
18 Oct 2022253.86254.70251.03252.12250.402,060,000
17 Oct 2022251.42253.42249.49252.93251.202,577,100
14 Oct 2022252.00253.11250.23251.34249.622,864,400
13 Oct 2022244.77252.37242.84251.66249.943,288,900
12 Oct 2022244.36248.73243.41246.44244.752,639,800
11 Oct 2022239.49250.48237.84245.44243.766,256,000
10 Oct 2022231.08234.14229.89232.15230.561,630,100
07 Oct 2022230.00231.52228.57229.03227.462,060,000
06 Oct 2022232.52233.14230.23230.94229.361,523,800
05 Oct 2022232.63235.42230.96233.82232.222,060,400
04 Oct 2022230.98234.09229.80233.02231.432,331,000
03 Oct 2022228.27230.95226.42230.44228.862,521,700
30 Sept 2022228.42230.00225.17225.40223.862,543,400
29 Sept 2022231.55231.55226.97228.41226.852,335,700
28 Sept 2022229.96231.87227.74230.98229.402,782,400
27 Sept 2022226.97229.96225.02225.99224.442,009,800
26 Sept 2022226.77228.64225.38226.87225.322,454,000
23 Sept 2022227.99228.61224.56226.97225.422,148,600
22 Sept 2022223.55229.37223.30227.75226.192,081,200
21 Sept 2022229.13230.62224.36224.46222.922,186,300
20 Sept 2022228.50229.99226.53227.71226.151,745,900
19 Sept 2022230.64230.86227.10230.76229.181,981,400
16 Sept 2022226.89232.22226.61231.14229.564,604,100
15 Sept 2022228.10229.01225.86227.66226.102,206,100
14 Sept 2022227.53228.78226.13228.12226.562,715,600
13 Sept 2022237.03237.14226.62226.86225.314,447,200
12 Sept 2022238.00241.70235.11237.62235.996,294,600
09 Sept 2022245.45249.23245.03247.69246.002,318,000
08 Sept 2022244.80246.00242.91245.45243.772,895,800
07 Sept 2022242.80245.32242.27244.79243.122,127,300
06 Sept 2022243.74244.59241.54242.22240.562,102,600
02 Sept 2022246.48247.78241.34242.37240.712,325,100
01 Sept 2022241.12245.74240.74245.50243.822,488,200
31 Aug 2022241.59243.89239.85240.30238.664,303,900
30 Aug 2022239.88240.31238.29239.12237.483,673,000
29 Aug 2022238.84241.03238.01239.38237.742,113,000
26 Aug 2022244.05246.36240.45240.65239.002,969,400
25 Aug 2022246.01246.06243.81245.68244.001,725,400
24 Aug 2022243.57244.98242.61244.49242.822,329,200
23 Aug 2022246.69246.69242.85244.47242.802,659,700
22 Aug 2022249.98251.23246.54246.90245.213,078,300
19 Aug 2022247.63252.01247.63250.86249.142,207,500
18 Aug 2022250.93251.04247.95249.70247.991,888,800
17 Aug 2022251.19252.65249.75250.58248.871,882,200
17 Aug 20221.94 Dividend
16 Aug 2022251.86254.16251.66253.15249.492,206,100
15 Aug 2022249.07251.53247.88251.08247.452,659,100
12 Aug 2022248.52249.85246.30248.39244.803,461,100
11 Aug 2022252.04253.36247.99248.35244.762,686,900
10 Aug 2022249.81252.46248.53252.09248.452,628,600
09 Aug 2022247.21249.72247.21248.36244.772,061,600
08 Aug 2022245.00247.74244.31247.29243.722,784,400
05 Aug 2022246.46247.08241.79246.25242.692,723,900
04 Aug 2022247.00249.00246.20246.98243.412,650,600
03 Aug 2022245.94249.33245.18247.14243.572,061,400
02 Aug 2022246.69247.85243.78243.91240.392,295,100
01 Aug 2022247.34248.16244.65245.64242.091,960,500
29 Jul 2022248.46249.57245.74247.47243.893,289,700
28 Jul 2022251.72251.72245.73249.75246.142,214,400
27 Jul 2022249.16252.75248.09251.72248.082,180,900
26 Jul 2022249.63253.77248.75251.14247.512,528,600
25 Jul 2022246.86249.09246.56248.72245.131,771,100
22 Jul 2022246.80249.13245.22245.95242.401,843,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...