NasdaqGS - Delayed Quote USD

Amgen Inc. (AMGN)

269.38 -3.63 (-1.33%)
At close: April 25 at 4:00 PM EDT
268.80 -0.58 (-0.22%)
After hours: April 25 at 7:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 273.45 274.35 267.24 269.38 269.38 1,792,700
Apr 24, 2024 270.63 274.86 269.65 273.01 273.01 2,467,100
Apr 23, 2024 272.14 274.48 271.05 273.54 273.54 2,493,300
Apr 22, 2024 269.84 273.14 269.84 271.91 271.91 2,165,800
Apr 19, 2024 264.63 269.38 260.68 268.93 268.93 3,380,100
Apr 18, 2024 265.64 265.92 262.58 262.75 262.75 2,082,700
Apr 17, 2024 267.54 268.77 263.39 264.07 264.07 2,175,100
Apr 16, 2024 266.83 267.51 263.81 265.64 265.64 2,017,600
Apr 15, 2024 269.93 270.93 264.35 265.51 265.51 1,740,000
Apr 12, 2024 268.77 269.30 266.17 267.28 267.28 2,140,100
Apr 11, 2024 270.22 273.00 268.45 270.00 270.00 2,169,600
Apr 10, 2024 267.96 268.38 264.63 266.45 266.45 1,949,500
Apr 9, 2024 270.19 271.29 268.58 270.36 270.36 1,792,600
Apr 8, 2024 269.48 270.21 267.56 269.20 269.20 1,830,800
Apr 5, 2024 265.90 273.07 265.08 269.95 269.95 2,293,800
Apr 4, 2024 276.05 276.73 267.75 268.09 268.09 2,451,200
Apr 3, 2024 275.69 276.47 273.68 274.42 274.42 1,669,200
Apr 2, 2024 283.34 283.91 276.04 276.21 276.21 2,220,500
Apr 1, 2024 282.11 283.83 279.00 283.04 283.04 1,868,600
Mar 28, 2024 287.86 288.57 284.21 284.32 284.32 2,289,900
Mar 27, 2024 284.22 286.82 282.55 286.30 286.30 2,256,300
Mar 26, 2024 282.15 284.50 280.70 281.77 281.77 3,343,000
Mar 25, 2024 276.43 281.33 275.41 280.82 280.82 2,954,400
Mar 22, 2024 277.39 278.29 275.10 276.17 276.17 2,303,100
Mar 21, 2024 274.63 277.92 274.39 276.95 276.95 2,489,400
Mar 20, 2024 271.21 273.08 269.24 273.05 273.05 2,564,500
Mar 19, 2024 270.18 273.16 269.51 271.73 271.73 3,037,500
Mar 18, 2024 270.00 273.58 269.21 270.90 270.90 3,608,300
Mar 15, 2024 272.09 275.18 268.17 268.87 268.87 8,794,200
Mar 14, 2024 276.84 277.23 270.45 271.54 271.54 2,370,500
Mar 13, 2024 278.18 278.56 275.21 275.99 275.99 1,641,000
Mar 12, 2024 276.85 278.15 274.14 276.54 276.54 1,738,700
Mar 11, 2024 274.51 278.19 272.99 275.36 275.36 1,851,000
Mar 8, 2024 272.81 276.56 272.01 273.75 273.75 2,250,800
Mar 7, 2024 276.30 276.81 269.58 272.86 272.86 4,066,300
Mar 6, 2024 275.38 278.97 274.55 276.59 276.59 2,240,200
Mar 5, 2024 279.62 279.75 275.02 276.65 276.65 3,064,000
Mar 4, 2024 283.26 285.89 277.65 279.39 279.39 2,470,300
Mar 1, 2024 276.50 281.93 274.88 280.33 280.33 3,772,700
Feb 29, 2024 278.52 279.83 273.43 273.83 273.83 5,863,400
Feb 28, 2024 278.99 280.43 277.09 277.46 277.46 3,027,000
Feb 27, 2024 279.10 281.22 277.09 278.49 278.49 3,353,700
Feb 26, 2024 288.28 289.87 285.43 286.37 286.37 2,448,900
Feb 23, 2024 286.52 292.24 286.01 289.18 289.18 2,462,400
Feb 22, 2024 282.48 285.72 281.30 285.18 285.18 2,992,700
Feb 21, 2024 284.84 285.78 280.80 283.46 283.46 1,934,300
Feb 20, 2024 283.85 285.30 280.55 283.51 283.51 3,402,000
Feb 16, 2024 287.71 287.71 283.27 283.70 283.70 3,595,700
Feb 15, 2024 2.25 Dividend
Feb 15, 2024 287.88 290.35 285.60 289.07 289.07 2,902,000
Feb 14, 2024 289.88 290.87 287.55 290.07 287.82 2,617,300
Feb 13, 2024 294.61 295.52 286.89 290.48 288.23 3,610,100
Feb 12, 2024 289.97 294.60 288.86 294.43 292.15 3,298,500
Feb 9, 2024 294.85 295.00 289.71 291.12 288.86 3,341,100
Feb 8, 2024 297.00 298.00 288.78 294.85 292.56 5,946,100
Feb 7, 2024 315.51 315.51 295.27 295.87 293.58 8,411,300
Feb 6, 2024 325.40 326.96 314.75 316.07 313.62 5,767,400
Feb 5, 2024 323.53 329.72 317.71 321.97 319.47 3,563,300
Feb 2, 2024 323.64 325.77 320.75 323.19 320.68 2,585,600
Feb 1, 2024 314.50 324.82 313.70 324.56 322.04 3,883,200
Jan 31, 2024 316.00 316.64 312.62 314.26 311.82 3,456,700
Jan 30, 2024 312.53 314.92 310.52 314.62 312.18 2,637,000
Jan 29, 2024 311.44 313.62 309.89 313.45 311.02 2,447,600
Jan 26, 2024 310.57 312.02 309.86 311.77 309.35 2,035,800
Jan 25, 2024 308.72 310.32 305.70 310.26 307.85 2,005,400
Jan 24, 2024 309.92 312.45 305.24 305.50 303.13 1,954,200
Jan 23, 2024 309.53 311.30 309.10 309.91 307.51 1,775,400
Jan 22, 2024 308.70 312.16 306.60 310.16 307.75 2,599,900
Jan 19, 2024 304.73 309.09 301.11 307.81 305.42 2,565,900
Jan 18, 2024 302.25 305.65 299.55 304.49 302.13 2,357,000
Jan 17, 2024 302.46 304.63 301.10 304.08 301.72 2,210,400
Jan 16, 2024 306.51 308.00 301.18 303.48 301.13 1,996,300
Jan 12, 2024 305.24 306.95 303.40 306.51 304.13 1,567,900
Jan 11, 2024 303.43 304.61 300.00 303.10 300.75 2,137,100
Jan 10, 2024 307.16 307.64 304.27 304.57 302.21 2,210,900
Jan 9, 2024 308.02 309.97 305.94 307.26 304.88 2,603,700
Jan 8, 2024 301.47 311.05 300.35 310.88 308.47 3,467,700
Jan 5, 2024 302.20 303.53 299.76 303.00 300.65 1,874,400
Jan 4, 2024 301.50 305.09 298.59 303.17 300.82 3,357,900
Jan 3, 2024 300.05 303.25 297.05 300.69 298.36 2,771,500
Jan 2, 2024 287.28 300.65 287.28 297.39 295.08 3,374,900
Dec 29, 2023 287.86 288.49 286.39 288.02 285.79 1,766,600
Dec 28, 2023 287.88 289.04 287.63 288.46 286.22 1,228,400
Dec 27, 2023 284.50 287.29 283.35 286.53 284.31 1,866,800
Dec 26, 2023 284.12 284.72 281.67 283.90 281.70 1,330,400
Dec 22, 2023 280.00 285.68 280.00 284.16 281.96 1,813,600
Dec 21, 2023 276.55 279.82 276.40 279.33 277.16 1,850,000
Dec 20, 2023 277.83 278.80 275.01 275.18 273.05 2,561,200
Dec 19, 2023 278.69 280.57 276.59 278.44 276.28 2,484,100
Dec 18, 2023 277.00 277.10 274.35 275.48 273.34 2,227,600
Dec 15, 2023 276.27 279.27 273.33 275.45 273.31 8,731,000
Dec 14, 2023 281.32 282.73 274.08 276.32 274.18 2,935,200
Dec 13, 2023 274.16 281.85 273.31 281.62 279.44 2,380,000
Dec 12, 2023 277.13 277.25 273.26 273.99 271.86 2,556,900
Dec 11, 2023 271.96 275.90 270.42 272.14 270.03 2,838,600
Dec 8, 2023 271.17 271.97 268.82 269.12 267.03 2,607,800
Dec 7, 2023 270.50 273.41 266.63 271.31 269.21 2,081,300
Dec 6, 2023 271.41 271.96 269.13 269.35 267.26 1,765,900
Dec 5, 2023 271.87 272.00 268.47 270.87 268.77 1,853,600
Dec 4, 2023 270.88 273.43 270.10 272.54 270.43 2,357,400
Dec 1, 2023 269.96 272.59 267.62 272.45 270.34 2,303,400
Nov 30, 2023 267.71 270.56 267.34 269.64 267.55 2,686,400
Nov 29, 2023 264.74 268.11 263.50 266.60 264.53 2,005,200
Nov 28, 2023 264.36 266.60 263.65 265.52 263.46 1,753,400
Nov 27, 2023 265.43 265.57 261.66 264.27 262.22 1,846,400
Nov 24, 2023 265.12 266.10 264.89 265.46 263.40 930,800
Nov 22, 2023 264.79 266.47 262.26 264.59 262.54 1,649,100
Nov 21, 2023 265.34 266.04 260.52 262.82 260.78 2,636,600
Nov 20, 2023 262.59 266.70 261.45 265.35 263.29 2,213,900
Nov 17, 2023 269.41 269.41 264.60 265.39 263.33 2,642,900
Nov 16, 2023 2.13 Dividend
Nov 16, 2023 272.61 274.44 267.87 269.00 266.91 2,366,200
Nov 15, 2023 270.28 274.61 270.02 273.03 268.80 2,795,100
Nov 14, 2023 269.22 272.95 268.36 270.02 265.84 2,060,000
Nov 13, 2023 265.68 267.22 263.52 266.69 262.56 1,579,800
Nov 10, 2023 266.64 267.94 262.51 267.31 263.17 2,070,600
Nov 9, 2023 272.13 273.23 263.70 264.06 259.97 2,266,000
Nov 8, 2023 272.42 274.77 270.75 273.26 269.03 1,916,800
Nov 7, 2023 272.97 274.00 269.38 271.11 266.91 2,526,500
Nov 6, 2023 270.77 274.95 270.75 272.83 268.60 2,768,100
Nov 3, 2023 268.52 270.55 265.50 269.86 265.68 2,509,800
Nov 2, 2023 263.30 268.10 262.46 266.59 262.46 2,470,400
Nov 1, 2023 256.27 261.19 255.09 260.84 256.80 2,509,600
Oct 31, 2023 255.89 257.42 249.70 255.70 251.74 4,885,100
Oct 30, 2023 265.00 266.35 262.50 263.19 259.11 2,974,600
Oct 27, 2023 268.95 269.36 260.16 261.57 257.52 2,874,900
Oct 26, 2023 271.50 273.44 269.14 269.71 265.53 2,269,900
Oct 25, 2023 275.09 276.69 272.09 272.16 267.94 2,302,300
Oct 24, 2023 272.09 277.06 271.13 276.12 271.84 2,253,000
Oct 23, 2023 280.12 280.12 272.70 273.06 268.83 2,433,500
Oct 20, 2023 280.60 281.06 275.75 278.81 274.49 2,455,000
Oct 19, 2023 282.09 283.21 278.10 280.60 276.25 2,536,400
Oct 18, 2023 283.30 285.25 280.99 283.58 279.19 2,789,100
Oct 17, 2023 285.19 287.34 282.50 284.42 280.01 2,863,200
Oct 16, 2023 284.50 287.81 283.81 286.88 282.43 2,459,400
Oct 13, 2023 287.70 288.46 280.00 284.10 279.70 3,473,200
Oct 12, 2023 283.98 287.85 283.60 285.04 280.62 3,052,600
Oct 11, 2023 274.86 284.33 274.15 283.60 279.20 4,523,100
Oct 10, 2023 270.89 272.09 268.12 271.25 267.05 1,808,700
Oct 9, 2023 271.04 272.60 268.58 271.54 267.33 2,284,300
Oct 6, 2023 263.15 268.59 262.23 267.47 263.32 2,838,000
Oct 5, 2023 266.19 267.92 262.54 265.08 260.97 2,883,700
Oct 4, 2023 262.10 266.14 260.91 265.44 261.33 2,526,400
Oct 3, 2023 264.04 266.02 259.67 261.01 256.96 2,797,900
Oct 2, 2023 267.71 268.49 264.38 266.31 262.18 1,912,300
Sep 29, 2023 271.00 271.00 267.22 268.76 264.59 2,117,500
Sep 28, 2023 267.79 271.38 266.54 270.82 266.62 2,430,700
Sep 27, 2023 271.73 273.61 266.76 268.98 264.81 2,331,900
Sep 26, 2023 266.68 269.89 265.67 269.04 264.87 2,367,600
Sep 25, 2023 267.54 267.81 265.01 266.86 262.72 1,705,300
Sep 22, 2023 267.67 269.50 266.52 267.70 263.55 1,894,100
Sep 21, 2023 272.07 272.48 267.70 269.41 265.23 2,437,100
Sep 20, 2023 265.00 273.08 263.97 271.46 267.25 3,575,300
Sep 19, 2023 263.14 265.77 262.44 264.31 260.21 1,528,200
Sep 18, 2023 263.38 265.22 261.93 263.15 259.07 1,770,100
Sep 15, 2023 263.76 263.93 259.82 260.72 256.68 6,161,100
Sep 14, 2023 258.90 263.14 258.54 262.30 258.23 3,072,400
Sep 13, 2023 259.34 260.22 257.02 257.23 253.24 2,182,800
Sep 12, 2023 262.68 263.02 257.86 260.31 256.28 1,574,000
Sep 11, 2023 258.21 262.81 257.41 261.72 257.66 2,135,100
Sep 8, 2023 255.75 260.34 254.97 259.43 255.41 2,449,000
Sep 7, 2023 250.54 254.70 250.40 254.39 250.45 2,228,300
Sep 6, 2023 254.44 254.44 248.38 249.01 245.15 1,988,900
Sep 5, 2023 256.71 257.39 253.92 254.01 250.07 1,763,600
Sep 1, 2023 258.68 259.03 256.10 256.71 252.73 1,349,700
Aug 31, 2023 258.22 259.00 256.29 256.34 252.37 2,065,000
Aug 30, 2023 260.00 260.87 256.95 257.88 253.88 1,694,300
Aug 29, 2023 257.36 259.85 256.82 259.64 255.62 2,216,600
Aug 28, 2023 256.96 258.12 255.14 256.55 252.57 1,661,300
Aug 25, 2023 257.11 257.74 254.81 256.38 252.41 1,786,600
Aug 24, 2023 256.73 260.19 256.17 256.62 252.64 1,888,900
Aug 23, 2023 259.50 259.85 255.98 257.36 253.37 2,256,800
Aug 22, 2023 260.24 260.40 257.35 257.62 253.63 1,720,300
Aug 21, 2023 261.58 262.47 259.01 260.70 256.66 2,324,100
Aug 18, 2023 262.61 262.99 261.07 261.82 257.76 2,814,500
Aug 17, 2023 2.13 Dividend
Aug 17, 2023 263.87 266.58 263.27 263.85 259.76 2,256,100
Aug 16, 2023 266.33 268.24 264.58 265.02 258.82 2,244,000
Aug 15, 2023 261.32 266.63 259.96 266.01 259.78 2,781,200
Aug 14, 2023 262.22 263.47 259.85 260.97 254.86 1,966,100
Aug 11, 2023 261.70 264.11 260.83 262.51 256.36 1,560,600
Aug 10, 2023 261.54 264.78 260.46 262.06 255.93 1,919,200
Aug 9, 2023 259.92 263.77 259.12 259.32 253.25 2,428,100
Aug 8, 2023 257.52 263.79 256.50 260.80 254.69 5,321,600
Aug 7, 2023 244.25 253.82 243.46 252.94 247.02 4,076,600
Aug 4, 2023 237.91 246.42 237.00 243.28 237.58 5,181,200
Aug 3, 2023 230.79 231.10 228.21 230.70 225.30 2,322,200
Aug 2, 2023 232.72 233.03 228.70 230.41 225.02 2,593,500
Aug 1, 2023 234.93 235.38 230.59 232.12 226.69 1,843,400
Jul 31, 2023 236.48 236.48 233.02 234.15 228.67 2,826,600
Jul 28, 2023 236.82 238.18 235.09 236.37 230.84 1,889,500
Jul 27, 2023 234.48 238.48 234.31 236.05 230.52 2,439,600
Jul 26, 2023 233.95 235.74 232.44 235.21 229.70 1,576,800
Jul 25, 2023 234.36 236.57 234.28 235.31 229.80 1,325,600
Jul 24, 2023 235.00 236.13 233.92 235.42 229.91 1,771,300
Jul 21, 2023 233.77 236.38 232.78 234.82 229.32 9,381,100
Jul 20, 2023 233.81 238.48 232.91 233.23 227.77 3,741,300
Jul 19, 2023 232.98 234.55 231.99 232.05 226.62 2,047,200
Jul 18, 2023 227.79 234.07 227.40 232.57 227.13 2,621,200
Jul 17, 2023 226.87 228.60 224.34 227.84 222.51 2,049,200
Jul 14, 2023 227.84 228.66 225.96 227.43 222.11 2,044,000
Jul 13, 2023 225.85 228.12 225.00 227.66 222.33 1,803,600
Jul 12, 2023 225.17 227.32 224.09 225.68 220.40 2,619,500
Jul 11, 2023 223.83 225.58 222.27 223.86 218.62 2,022,200
Jul 10, 2023 219.16 224.90 218.61 224.73 219.47 2,501,700
Jul 7, 2023 221.86 222.16 218.44 218.65 213.53 2,841,500
Jul 6, 2023 224.92 225.99 221.70 222.98 217.76 2,457,800
Jul 5, 2023 224.66 227.32 222.41 225.88 220.59 2,440,400
Jul 3, 2023 221.21 225.57 219.84 225.01 219.74 1,479,200
Jun 30, 2023 222.00 223.11 221.01 222.02 216.82 2,843,300
Jun 29, 2023 219.62 221.66 218.88 221.16 215.98 1,860,300
Jun 28, 2023 222.24 222.35 218.65 221.31 216.13 2,263,400
Jun 27, 2023 224.16 224.64 221.13 222.61 217.40 2,705,900
Jun 26, 2023 226.80 226.80 220.12 224.73 219.47 2,565,500
Jun 23, 2023 229.87 230.54 226.41 227.11 221.79 4,130,700
Jun 22, 2023 227.31 229.88 226.76 229.66 224.28 1,607,200
Jun 21, 2023 228.18 230.00 225.59 227.04 221.72 2,282,600
Jun 20, 2023 229.03 230.84 227.19 228.59 223.24 2,492,700
Jun 16, 2023 230.04 231.95 227.75 229.66 224.28 6,765,000
Jun 15, 2023 223.01 228.85 222.97 228.44 223.09 2,633,900
Jun 14, 2023 223.26 223.69 221.10 222.28 217.08 2,453,000
Jun 13, 2023 217.43 222.34 216.93 221.99 216.79 2,318,500
Jun 12, 2023 219.25 219.25 215.32 217.36 212.27 2,704,300
Jun 9, 2023 219.34 220.94 217.77 218.76 213.64 1,707,900
Jun 8, 2023 221.26 221.89 219.36 220.76 215.59 1,877,300
Jun 7, 2023 220.76 221.87 219.73 221.25 216.07 2,555,400
Jun 6, 2023 223.08 223.17 219.28 221.22 216.04 1,736,100
Jun 5, 2023 219.67 223.04 218.47 221.88 216.69 2,498,700
Jun 2, 2023 213.75 218.76 212.02 218.07 212.96 3,687,200
Jun 1, 2023 219.96 220.60 211.71 214.27 209.25 4,831,400
May 31, 2023 219.58 221.85 217.19 220.65 215.48 3,884,700
May 30, 2023 215.03 219.00 214.72 218.53 213.41 3,125,900
May 26, 2023 215.96 218.48 214.48 216.93 211.85 3,081,000
May 25, 2023 220.10 220.10 214.93 217.46 212.37 2,968,200
May 24, 2023 225.64 225.96 221.04 221.32 216.14 1,765,000
May 23, 2023 224.21 226.82 222.80 224.44 219.19 2,296,600
May 22, 2023 224.85 226.82 222.82 223.99 218.75 1,848,600
May 19, 2023 224.44 225.88 222.78 223.42 218.19 2,395,700
May 18, 2023 224.75 224.75 221.92 224.23 218.98 2,245,300
May 17, 2023 2.13 Dividend
May 17, 2023 226.02 226.09 220.44 225.02 219.75 3,352,900
May 16, 2023 234.21 234.51 227.74 227.88 220.47 2,646,500
May 15, 2023 233.27 233.92 232.12 233.53 225.93 1,551,300
May 12, 2023 233.03 233.55 231.21 232.95 225.37 1,295,600
May 11, 2023 234.65 234.99 230.41 232.29 224.73 1,612,400
May 10, 2023 234.89 235.00 231.35 234.11 226.49 1,530,800
May 9, 2023 234.64 235.44 233.22 234.43 226.80 1,468,900
May 8, 2023 235.34 235.74 232.20 234.62 226.99 1,667,800
May 5, 2023 232.66 237.04 232.07 236.53 228.83 2,806,800
May 4, 2023 230.31 232.03 229.15 231.89 224.34 2,228,500
May 3, 2023 235.97 236.30 228.98 229.31 221.85 2,998,000
May 2, 2023 238.08 239.00 235.39 235.97 228.29 2,127,200
May 1, 2023 240.03 241.30 238.09 238.90 231.13 1,920,500
Apr 28, 2023 236.82 240.10 233.17 239.74 231.94 2,721,400
Apr 27, 2023 239.24 240.71 235.40 240.34 232.52 2,533,900
Apr 26, 2023 242.08 243.55 238.58 238.80 231.03 2,002,900

Related Tickers

ABBV AbbVie Inc.
167.29
-0.30%
 
MRK Merck & Co., Inc.
130.72
+2.93%
 
BMY Bristol-Myers Squibb Company
44.70
-8.51%
 
GILD Gilead Sciences, Inc.
65.27
-2.70%
 
BIIB Biogen Inc.
202.46
+0.23%
 
LLY Eli Lilly and Company
724.87
-1.00%
 
JNJ Johnson & Johnson
146.82
-1.15%
 
NVS Novartis AG
99.06
+0.72%
 
AZN AstraZeneca PLC
75.03
+5.38%
 
PFE Pfizer Inc.
25.26
-3.84%