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
2018-11-16 192.19 195.07 192.17 194.00 246,779
2018-11-15 187.53 192.50 187.24 191.78 124,648
2018-11-14 192.00 193.23 189.86 191.04 114,118
2018-11-13 192.90 194.63 191.24 191.64 94,777
2018-11-12 193.45 193.45 190.61 191.54 99,565
2018-11-09 195.18 196.53 192.26 193.53 82,794
2018-11-08 197.12 198.08 195.46 195.80 110,020
2018-11-07 192.74 197.49 192.74 197.43 130,706
2018-11-06 190.63 192.55 189.59 190.51 96,459
2018-11-05 188.11 190.66 187.77 189.95 86,546
2018-11-02 189.33 190.04 185.84 186.79 184,923
2018-11-01 192.75 193.37 192.24 192.70 153,514
2018-10-31 193.81 195.11 192.23 193.41 173,450
2018-10-30 189.41 190.48 188.37 190.29 181,291
2018-10-29 190.26 190.53 185.31 187.47 201,814
2018-10-26 184.97 187.12 183.39 186.81 206,383
2018-10-25 188.68 190.27 187.91 188.16 190,497
2018-10-24 197.54 197.54 187.71 187.71 182,361
2018-10-23 194.89 198.95 194.65 197.60 127,806
2018-10-22 198.63 200.13 197.55 198.01 90,356
2018-10-19 204.72 204.97 201.47 201.96 97,347
2018-10-18 203.86 204.49 200.37 202.47 83,963
2018-10-17 200.44 203.16 199.14 203.05 83,202
2018-10-16 198.90 202.43 198.90 202.43 63,407
2018-10-15 196.07 198.25 195.74 196.10 75,315
2018-10-12 195.95 198.02 194.36 198.02 143,706
2018-10-11 196.80 198.07 193.14 194.73 199,300
2018-10-10 205.58 206.14 201.32 201.32 113,779
2018-10-09 206.97 207.92 206.11 207.00 79,554
2018-10-08 204.89 206.02 204.09 205.64 49,756

» More Amgen Stock Price History

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