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
2017-12-11 175.73 177.57 175.18 176.79 64,007
2017-12-08 174.37 175.92 174.28 175.03 160,342
2017-12-07 176.86 176.86 173.66 173.87 102,468
2017-12-06 179.33 179.33 174.90 175.96 121,581
2017-12-05 177.58 180.44 177.58 178.79 163,021
2017-12-04 179.13 180.57 178.53 178.53 257,734
2017-12-01 175.29 177.67 174.25 177.41 175,385
2017-11-30 173.18 176.00 173.18 175.96 126,025
2017-11-29 170.61 173.88 170.61 172.05 163,597
2017-11-28 169.83 170.50 169.62 170.38 145,428
2017-11-27 170.57 170.95 169.66 169.82 70,905
2017-11-24 170.02 170.61 169.75 170.17 29,031
2017-11-22 170.43 170.43 169.39 170.01 51,810
2017-11-21 169.04 170.38 169.04 169.71 112,915
2017-11-20 169.90 169.90 168.16 168.62 70,593
2017-11-17 170.73 171.01 169.67 170.14 75,285
2017-11-16 169.37 170.98 169.19 170.80 161,065
2017-11-15 170.10 170.29 168.52 169.21 94,664
2017-11-14 170.82 170.82 168.35 170.06 152,569
2017-11-13 171.68 172.80 171.27 171.47 77,152
2017-11-10 173.13 173.13 171.31 172.20 78,548
2017-11-09 172.82 174.15 171.68 174.04 91,308
2017-11-08 173.77 174.56 173.45 173.45 64,820
2017-11-07 171.12 174.69 171.12 173.30 138,865
2017-11-06 172.49 172.93 170.755 170.755 96,265
2017-11-03 173.30 173.73 172.76 173.27 84,826
2017-11-02 172.69 173.64 171.35 172.49 161,311
2017-11-01 176.24 176.98 175.59 175.78 103,794
2017-10-31 174.52 176.05 174.29 174.85 111,457
2017-10-30 174.40 175.18 173.68 174.80 102,752

» More Amgen Stock Price History

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