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
2018-05-25 178.06 178.97 177.76 178.28 73,180
2018-05-24 179.96 180.24 177.16 177.76 123,459
2018-05-23 177.38 179.96 177.27 179.96 130,448
2018-05-22 176.77 179.53 176.73 178.15 139,286
2018-05-21 177.41 177.77 175.95 176.50 138,312
2018-05-18 176.76 177.30 174.74 176.43 164,470
2018-05-17 173.405 175.23 172.64 174.34 155,322
2018-05-16 171.49 174.42 170.72 173.70 159,059
2018-05-15 174.735 175.08 171.19 172.17 224,278
2018-05-14 173.75 177.60 173.70 175.74 175,266
2018-05-11 170.47 174.19 170.47 173.59 170,192
2018-05-10 169.98 171.31 169.47 170.61 127,850
2018-05-09 168.92 170.41 167.30 169.64 142,414
2018-05-08 168.93 170.29 167.75 168.38 203,983
2018-05-07 168.82 169.83 167.63 168.07 124,470
2018-05-04 166.47 169.45 165.50 168.62 146,797
2018-05-03 169.16 170.25 166.26 166.26 295,286
2018-05-02 169.65 170.90 168.51 169.50 251,865
2018-05-01 171.81 171.94 168.08 169.45 278,532
2018-04-30 177.17 178.57 174.70 174.96 141,910
2018-04-27 175.30 177.85 175.20 177.48 157,491
2018-04-26 175.32 176.56 171.97 175.32 184,304
2018-04-25 172.50 174.94 170.59 174.44 305,979
2018-04-24 175.74 175.74 170.75 171.71 264,024
2018-04-23 172.52 176.95 172.46 174.63 179,516
2018-04-20 173.15 173.27 170.60 171.14 151,309
2018-04-19 174.29 174.40 171.85 172.95 124,870
2018-04-18 174.89 175.90 174.65 175.30 104,826
2018-04-17 172.19 175.40 171.81 175.00 203,575
2018-04-16 172.88 172.91 171.09 171.79 124,631

» More Amgen Stock Price History

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