FinancialContent is the trusted provider of stock market information to the media industry.
Amgen (NQ: AMGN)
187.44 USD  -0.90 (-0.48%)
Streaming Delayed Price  /  Updated: 12:34 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 15, 2019 188.07 189.10 185.99 188.34 3,314,600 +1.66(+0.89%)
Feb 14, 2019 187.59 187.79 185.76 186.68 2,611,504 -2.30(-1.22%)
Feb 13, 2019 189.22 190.12 188.40 188.98 2,165,181 +0.55(+0.29%)
Feb 12, 2019 187.33 188.96 186.43 188.43 2,412,412 +2.64(+1.42%)
Feb 11, 2019 186.79 187.11 185.51 185.79 2,867,315 -0.21(-0.11%)
Feb 08, 2019 183.41 186.05 183.41 186.00 2,601,100 +1.77(+0.96%)
Feb 07, 2019 190.67 190.67 182.67 184.23 4,114,561 -6.53(-3.42%)
Feb 06, 2019 188.31 191.87 188.11 190.76 3,322,377 +2.45(+1.30%)
Feb 05, 2019 186.20 189.06 185.72 188.31 4,844,906 +2.13(+1.14%)
Feb 04, 2019 186.96 187.14 184.29 186.18 2,923,411 -0.89(-0.48%)
Feb 01, 2019 186.51 187.83 185.56 187.07 2,488,800 -0.04(-0.02%)
Jan 31, 2019 184.78 187.60 183.91 187.11 4,393,021 +2.25(+1.22%)
Jan 30, 2019 188.89 189.76 179.65 184.86 8,087,885 -7.25(-3.77%)
Jan 29, 2019 192.18 193.67 190.80 192.11 2,969,066 +0.16(+0.08%)
Jan 28, 2019 194.97 194.97 190.01 191.95 4,186,244 -6.82(-3.43%)
Jan 25, 2019 201.95 202.23 196.88 198.77 4,381,600 -2.20(-1.09%)
Jan 24, 2019 201.61 202.40 199.74 200.97 2,390,808 -0.59(-0.29%)
Jan 23, 2019 201.99 203.95 200.13 201.56 1,917,493 -0.42(-0.21%)
Jan 22, 2019 202.62 203.48 200.78 201.98 3,172,562 -1.90(-0.93%)
Jan 18, 2019 203.33 204.33 201.04 203.88 3,094,900 +1.96(+0.97%)
Jan 17, 2019 198.38 202.53 197.98 201.92 2,341,766 +3.03(+1.52%)
Jan 16, 2019 199.30 200.44 197.60 198.89 3,252,544 -0.49(-0.25%)
Jan 15, 2019 196.30 199.99 196.04 199.38 2,837,902 +2.60(+1.32%)
Jan 14, 2019 199.49 200.00 196.66 196.78 3,377,845 -3.78(-1.88%)
Jan 11, 2019 200.64 200.99 198.00 200.56 3,379,600 -2.12(-1.05%)
Jan 10, 2019 200.37 203.52 199.47 202.68 3,037,860 +2.31(+1.15%)
Jan 09, 2019 202.36 202.90 199.63 200.37 2,840,744 -0.24(-0.12%)
Jan 08, 2019 199.20 201.12 196.68 200.61 3,192,899 +2.54(+1.28%)
Jan 07, 2019 194.76 199.36 194.00 198.07 3,018,094 +2.63(+1.35%)
Jan 04, 2019 191.46 196.51 190.84 195.44 4,193,400 +6.46(+3.42%)
Jan 03, 2019 192.15 194.18 188.67 188.98 4,011,795 -2.92(-1.52%)
Jan 02, 2019 192.52 193.20 188.95 191.90 3,007,779 -2.77(-1.42%)
Dec 31, 2018 191.93 195.80 191.61 194.67 2,764,700 +3.94(+2.07%)
Dec 28, 2018 191.63 194.59 190.06 190.73 2,477,400 +0.40(+0.21%)
Dec 27, 2018 185.36 190.41 183.62 190.33 3,083,098 +2.47(+1.31%)
Dec 26, 2018 179.04 188.03 178.88 187.86 2,867,709 +9.46(+5.30%)
Dec 24, 2018 179.50 182.93 178.29 178.40 2,205,100 -1.81(-1.00%)
Dec 21, 2018 183.85 187.61 179.21 180.21 7,829,900 -4.75(-2.57%)
Dec 20, 2018 185.06 186.54 182.72 184.96 3,726,278 -0.53(-0.29%)
Dec 19, 2018 187.02 191.76 182.53 185.49 3,995,459 -1.61(-0.86%)
Dec 18, 2018 191.44 191.94 184.41 187.10 3,155,090 -2.98(-1.57%)
Dec 17, 2018 192.24 194.45 188.64 190.08 2,919,350 -1.99(-1.04%)
Dec 14, 2018 195.04 196.15 191.66 192.07 2,981,300 -5.46(-2.76%)
Dec 13, 2018 196.77 197.66 195.22 197.53 2,067,211 +1.12(+0.57%)
Dec 12, 2018 198.09 199.44 196.30 196.41 2,665,559 +0.23(+0.12%)
Dec 11, 2018 195.91 198.41 194.34 196.18 2,923,607 +2.09(+1.08%)
Dec 10, 2018 193.03 194.79 188.19 194.09 2,718,326 +2.65(+1.38%)
Dec 07, 2018 197.89 198.40 191.05 191.44 3,152,400 -7.57(-3.80%)
Dec 06, 2018 195.72 199.01 193.20 199.01 3,340,007 +1.25(+0.63%)
Dec 04, 2018 204.60 205.74 197.29 197.76 3,881,100 -5.17(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More