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
2018-02-20 183.04 184.12 182.28 182.99 164,788
2018-02-16 184.08 185.68 182.90 183.97 203,546
2018-02-15 180.25 183.85 180.25 183.26 185,327
2018-02-14 174.73 180.13 174.36 179.44 189,772
2018-02-13 173.94 176.47 172.87 176.23 146,444
2018-02-12 175.64 176.55 173.12 175.08 283,825
2018-02-09 174.79 174.99 168.61 174.46 519,790
2018-02-08 177.21 180.09 174.32 174.32 511,677
2018-02-07 176.37 180.69 176.37 178.125 522,489
2018-02-06 179.05 179.48 172.24 176.46 317,272
2018-02-05 187.84 187.84 174.98 174.98 310,414
2018-02-02 186.07 192.40 184.47 186.98 309,374
2018-02-01 184.07 186.75 183.83 185.02 167,684
2018-01-31 191.72 191.72 184.83 186.47 191,693
2018-01-30 195.58 195.88 190.75 191.60 216,963
2018-01-29 196.42 201.05 195.92 198.37 170,726
2018-01-26 191.56 196.57 191.45 195.935 162,213
2018-01-25 191.50 191.50 189.38 190.01 79,459
2018-01-24 192.60 192.66 189.62 190.51 101,141
2018-01-23 193.76 194.34 191.81 191.98 138,510
2018-01-22 190.28 192.46 190.28 191.95 108,935
2018-01-19 188.28 189.69 187.93 189.28 94,274
2018-01-18 187.70 187.73 185.82 187.41 102,116
2018-01-17 186.85 189.12 186.02 187.82 158,750
2018-01-16 185.42 187.19 184.26 186.01 146,903
2018-01-12 182.12 185.54 182.11 185.38 120,441
2018-01-11 182.50 182.50 181.19 181.89 58,893
2018-01-10 182.67 183.58 180.67 182.79 92,710
2018-01-09 181.29 184.30 180.60 183.43 155,736
2018-01-08 181.13 181.13 178.53 180.52 96,590

» More Amgen Stock Price History

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