AMGEN Historical Stock Price

Below is the stock price history for Amgen AMGN. Data is recorded each day for the historical open, high, low, close and volume. The Amgen stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amgen Historical Stock Price

DateOpenHighLowCloseVolume
2019-05-23 171.99 172.57 171.29 171.91 248,208
2019-05-22 169.66 171.98 168.84 171.61 68,394
2019-05-21 168.88 170.00 168.88 169.60 90,194
2019-05-20 169.77 170.27 168.30 168.71 94,307
2019-05-17 170.54 171.15 169.82 170.27 87,220
2019-05-16 171.37 171.92 169.52 169.52 93,950
2019-05-15 169.25 170.34 168.58 169.85 99,422
2019-05-14 168.67 169.58 167.98 167.98 113,882
2019-05-13 167.70 168.86 167.30 168.22 111,892
2019-05-10 170.65 172.06 168.58 171.42 180,096
2019-05-09 169.87 173.03 169.56 173.03 131,535
2019-05-08 174.09 175.28 172.48 172.48 96,121
2019-05-07 174.09 174.60 172.73 173.48 110,021
2019-05-06 174.85 177.10 174.85 176.95 79,040
2019-05-03 176.91 177.51 176.62 177.11 150,292
2019-05-02 176.35 176.51 174.39 176.04 112,504
2019-05-01 174.25 176.79 173.21 175.96 313,793
2019-04-30 180.64 180.78 178.03 179.15 107,438
2019-04-29 180.09 181.57 180.05 181.10 76,369
2019-04-26 180.83 181.34 180.10 181.33 81,321
2019-04-25 178.09 180.88 177.76 180.88 80,245
2019-04-24 179.90 180.41 178.35 178.71 86,565
2019-04-23 178.34 180.52 178.33 179.74 122,639
2019-04-22 176.73 176.98 175.89 176.39 112,947
2019-04-18 178.32 179.61 177.05 177.15 385,798
2019-04-17 184.675 185.00 181.83 182.85 271,978
2019-04-16 190.80 190.99 187.54 188.00 104,679
2019-04-15 191.22 191.22 189.98 190.88 62,849
2019-04-12 192.54 192.64 190.82 191.12 131,288
2019-04-11 192.78 193.03 191.02 192.12 72,476

» More Amgen Stock Price History

To see other companies like Amgen (AMGN), view our stock market today for news, and other data.