AMGN

Historical Stock Prices

$153.26
*  
1.73
1.12%
Get AMGN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AMGN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 155.15 155.57 153.01 153.26 2,120,637
07/01/2015 154.94 155.75 153.43 154.99 2,299,412
06/30/2015 153.24 154.22 151.51 153.52 3,893,262
06/29/2015 156.63 157.96 151.43 151.6 4,780,349
06/26/2015 159.41 159.79 157.23 158.02 3,537,850
06/25/2015 160.82 160.84 158.02 158.76 2,408,771
06/24/2015 161.53 161.84 159.28 159.89 2,522,020
06/23/2015 163.45 163.5 161.04 161.69 2,451,839
06/22/2015 161.62 163.26 161.45 162.22 1,926,428
06/19/2015 160.13 162.23 159.7701 160.72 5,170,940
06/18/2015 156.33 160.77 156.31 160.12 3,454,155
06/17/2015 156.86 156.98 154.88 155.65 3,008,526
06/16/2015 155.81 156.81 155.09 156.23 1,722,985
06/15/2015 154.75 156.37 153.57 156.1 2,585,201
06/12/2015 157.23 157.74 155.01 156.12 2,397,944
06/11/2015 157.91 158.97 156.44 157.96 3,632,920
06/10/2015 153.4 155.88 150.85 155.55 5,969,501
06/09/2015 156.55 157.11 153.91 154.8 2,751,482
06/08/2015 157.3 158.47 155.63 156.47 2,082,684
06/05/2015 158.5 159.4 156.03 157.25 3,431,200
06/04/2015 156.6 158.47 156.3 158.09 3,917,411
06/03/2015 157.45 157.86 156.4 157.13 2,160,452
06/02/2015 156.88 157.97 154.8 156.44 2,497,226
06/01/2015 157.59 158 155.5 157.03 2,850,022
05/29/2015 156.79 157.97 155.58 156.26 4,413,207
05/28/2015 159.6 159.6 155.83 157.35 4,202,749
05/27/2015 159.96 161 159.275 160.44 3,336,336
05/26/2015 160.65 162.46 158 159.01 4,074,805
05/22/2015 163.58 164.57 163.03 163.58 1,634,808
05/21/2015 163.52 164.73 162.82 163.84 2,153,523
05/20/2015 163.97 165.59 162.4 163.98 2,026,620
05/19/2015 163.86 164.12 162.46 163.56 1,746,801
05/18/2015 161.7 163.9004 161.271 163.44 2,153,912
05/15/2015 163.27 163.63 161.68 162.36 2,384,896
05/14/2015 159.9 162.16 158.19 161.98 2,717,083
05/13/2015 159.74 161.24 157.65 158.39 2,721,738
05/12/2015 159 159.26 155.71 158.24 4,356,449
05/11/2015 162.31 162.9899 161 161.05 2,722,009
05/08/2015 159.78 162.86 159.13 162.34 4,664,237
05/07/2015 159.24 159.82 157.2 157.9 4,371,324
05/06/2015 159.995 160.3899 156.65 158.95 3,757,926
05/05/2015 161.31 162.19 159.24 159.44 3,083,458
05/04/2015 161.5 163.96 161.45 162.11 3,491,361
05/01/2015 159.5 161.6899 158.65 160.36 3,260,388
04/30/2015 159.84 161.71 156.47 157.91 4,441,135
04/29/2015 161.28 163.46 159.53 160.98 3,279,280
04/28/2015 162.15 165.3 160.63 162.49 4,262,819
04/27/2015 168.49 168.72 161.55 162.38 4,351,649
04/24/2015 168.15 169.25 166.06 167.91 2,548,250
04/23/2015 167.94 169.55 166.58 169.17 3,661,221
04/22/2015 173.04 173.6 167.01 169.1 5,348,781
04/21/2015 167.09 168.88 167.07 168.46 3,762,904
04/20/2015 164.64 166.05 163.06 165.97 2,759,182
04/17/2015 165 165.5 161.72 163.58 4,245,996
04/16/2015 166.4 167.64 165.07 166.87 3,078,393
04/15/2015 163.12 165.91 162.86 165.47 3,656,466
04/14/2015 162.5 163.47 160.56 162.57 2,099,377
04/13/2015 162.82 164.72 162.34 162.49 1,767,130
04/10/2015 161.59 163.69 160.31 163.38 2,407,761
04/09/2015 161.23 161.8 159.07 161.49 2,860,213
04/08/2015 157.68 160.99 157.66 160.33 3,031,213
04/07/2015 155.62 159.47 155.28 157.28 2,942,591
04/06/2015 154.8 157.27 154.6 155.28 3,185,631
04/02/2015 157.12 158.18 155.03 155.88 3,014,902
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?