Quantcast
AMGN

Amgen Inc. Common Stock Historical Stock Prices

$205.1
*  
unch
unch
Get AMGN Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading AMGN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    AMGN After Hours
 
 
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 20-JUN-2018 TO 20-SEP-2018

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.
16:00 205.66 206.6234 204.17 205.10 7,313,567
09/20/2018 203.6 205.25 203.02 205.1 2,214,683
09/19/2018 202.69 204.4 201.57 203.2 2,145,552
09/18/2018 200.42 203.87 199.2 202.34 1,978,480
09/17/2018 200.29 201.45 199.51 200.81 1,886,162
09/14/2018 203.64 204.42 200 200.58 2,475,907
09/13/2018 200.24 203.09 199.4083 202.93 2,747,034
09/12/2018 199.68 201.5 198.14 199.5 2,125,464
09/11/2018 201 203 199.27 199.47 3,335,023
09/10/2018 197.36 203.69 196.39 202.5 4,184,984
09/07/2018 195.43 197.55 194.7535 196.3 2,597,326
09/06/2018 197.55 198.59 195.12 196.15 1,774,807
09/05/2018 197.13 198.67 196.85 197.75 1,808,986
09/04/2018 199.25 199.75 195.33 196.73 2,288,935
08/31/2018 199.83 200.4684 198.39 199.81 2,977,740
08/30/2018 199.58 200.69 198.7 200.35 1,925,807
08/29/2018 197.79 200 196.92 199.75 1,744,365
08/28/2018 199.02 199.83 198 198.62 1,644,198
08/27/2018 197.52 198.655 196.79 198.6 1,967,824
08/24/2018 196.88 197.5 195.5954 196.64 1,335,029
08/23/2018 197.37 197.7499 195.62 196.6 1,254,728
08/22/2018 197.15 198.75 195.8337 197.84 1,662,691
08/21/2018 197.93 198.4 196.73 197.31 1,416,404
08/20/2018 197.89 198.5 196.87 197.56 1,708,291
08/17/2018 196.24 198.51 195.28 197.42 2,174,542
08/16/2018 194.46 197.13 192.73 196.44 2,361,054
08/15/2018 194.83 195.48 192.89 195.26 1,898,256
08/14/2018 195.94 196.96 194.89 195.76 1,239,977
08/13/2018 194.69 196.32 193.72 195.61 1,802,940
08/10/2018 193.3 195.18 192.2618 194.42 1,768,534
08/09/2018 195.43 196.324 193.83 193.97 2,766,029
08/08/2018 198.5 198.5 195.07 196.2 3,145,721
08/07/2018 197.69 200.9 197.64 200.4 2,181,312
08/06/2018 197.44 199.83 196.52 197.61 1,913,757
08/03/2018 196.27 198.41 196.1 197.99 2,176,185
08/02/2018 194.64 197.42 192.73 196.38 2,497,297
08/01/2018 196.33 196.98 194.7 195.84 2,632,802
07/31/2018 191 197.49 190.8725 196.55 4,427,727
07/30/2018 191.5 192.21 189.94 190.63 2,980,940
07/27/2018 196 196.2184 189.57 192.44 4,022,245
07/26/2018 195.03 195.59 192.68 194.05 2,822,911
07/25/2018 191.62 193.46 190.765 193.04 2,009,239
07/24/2018 191.25 193.2 190.5 191.4 2,440,345
07/23/2018 190.11 190.965 189.16 189.97 1,764,683
07/20/2018 191.48 191.48 189.49 190.49 2,252,083
07/19/2018 191.86 192.85 190.29 191.76 2,514,311
07/18/2018 193.25 194 192.05 192.8 2,081,155
07/17/2018 192.37 194.9 192.1115 193.92 2,463,191
07/16/2018 195.71 196.57 194.11 194.88 1,818,318
07/13/2018 194.99 196.75 193.38 195.91 2,231,955
07/12/2018 194.19 194.26 192.56 194.08 2,251,919
07/11/2018 194.6 195.19 192.52 193.15 2,402,996
07/10/2018 194.17 196.1489 192.54 195.69 2,749,679
07/09/2018 191.5 194.39 191.17 194.17 3,057,492
07/06/2018 188.57 191.49 188.01 191.01 2,665,903
07/05/2018 186.14 188.17 185.61 187.36 1,797,210
07/03/2018 186.45 187.4 185.57 185.71 1,348,005
07/02/2018 184.09 185.46 182.7 185.29 2,040,317
06/29/2018 183.59 186.05 183.585 184.59 2,559,209
06/28/2018 183.16 184.58 181.7 183.34 2,286,016
06/27/2018 184.92 187.36 183.47 183.53 2,278,595
06/26/2018 185.34 185.95 183.98 184.59 2,050,725
06/25/2018 185.01 186.69 184.07 185.36 2,669,025
06/22/2018 186.31 188.09 184.83 185.15 11,118,820
06/21/2018 186.51 186.51 184.415 185.99 2,094,777
06/20/2018 186.25 187.51 184.74 186.51 2,407,541
*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?

Smart Portfolio