Amgen Inc (AMGN) Historical Stock Data
265.52 ↑1.25 (0.47%)
As of November 28, 2023, 4:00pm EST.
Historical Data
In the past 30 trading days, AMGN is down -0.25% a day on average. There have been 14 days where Amgen Inc closed green and 16 days where AMGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 264.36 | 265.52 | ↑$1.16 (0.44%) | 263.65 | 266.60 | 1.58M |
| 2023-11-27 | 265.43 | 264.27 | ↓$1.16 (-0.44%) | 261.66 | 265.43 | 1.50M |
| 2023-11-24 | 265.12 | 265.46 | ↑$0.34 (0.13%) | 264.89 | 266.10 | 656.31K |
| 2023-11-22 | 264.79 | 264.59 | ↓$0.20 (-0.08%) | 262.26 | 266.47 | 1.47M |
| 2023-11-21 | 265.34 | 262.82 | ↓$2.52 (-0.95%) | 260.52 | 266.04 | 2.27M |
| 2023-11-20 | 262.59 | 265.35 | ↑$2.76 (1.05%) | 261.45 | 266.70 | 2.13M |
| 2023-11-17 | 269.41 | 265.39 | ↓$4.02 (-1.49%) | 264.60 | 269.41 | 2.51M |
| 2023-11-16 | 272.61 | 269.00 | ↓$3.61 (-1.32%) | 267.87 | 274.44 | 2.24M |
| 2023-11-15 | 270.28 | 273.03 | ↑$2.75 (1.02%) | 270.10 | 274.61 | 2.78M |
| 2023-11-14 | 269.22 | 270.02 | ↑$0.80 (0.30%) | 268.36 | 272.95 | 2.06M |
| 2023-11-13 | 265.68 | 266.69 | ↑$1.01 (0.38%) | 263.53 | 267.20 | 1.58M |
| 2023-11-10 | 266.64 | 267.31 | ↑$0.67 (0.25%) | 262.51 | 267.94 | 2.02M |
| 2023-11-09 | 272.13 | 264.06 | ↓$8.07 (-2.97%) | 263.70 | 273.00 | 2.27M |
| 2023-11-08 | 272.42 | 273.26 | ↑$0.84 (0.31%) | 270.75 | 274.77 | 1.92M |
| 2023-11-07 | 272.97 | 271.11 | ↓$1.86 (-0.68%) | 269.38 | 274.00 | 2.53M |
| 2023-11-06 | 270.77 | 272.83 | ↑$2.06 (0.76%) | 270.75 | 274.95 | 2.54M |
| 2023-11-03 | 268.52 | 269.86 | ↑$1.34 (0.50%) | 265.50 | 270.55 | 2.37M |
| 2023-11-02 | 263.30 | 266.59 | ↑$3.29 (1.25%) | 262.46 | 268.10 | 2.36M |
| 2023-11-01 | 256.27 | 260.84 | ↑$4.57 (1.78%) | 255.09 | 261.19 | 2.49M |
| 2023-10-31 | 255.89 | 255.70 | ↓$0.19 (-0.07%) | 249.70 | 257.42 | 4.59M |
| 2023-10-30 | 265.00 | 263.19 | ↓$1.81 (-0.68%) | 262.50 | 266.35 | 2.81M |
| 2023-10-27 | 268.95 | 261.57 | ↓$7.38 (-2.74%) | 260.16 | 268.95 | 2.64M |
| 2023-10-26 | 271.50 | 269.71 | ↓$1.79 (-0.66%) | 269.16 | 273.44 | 2.23M |
| 2023-10-25 | 275.09 | 272.16 | ↓$2.93 (-1.07%) | 272.10 | 276.69 | 2.16M |
| 2023-10-24 | 272.09 | 276.12 | ↑$4.03 (1.48%) | 271.13 | 277.06 | 2.13M |
| 2023-10-23 | 280.12 | 273.06 | ↓$7.06 (-2.52%) | 272.71 | 280.12 | 2.25M |
| 2023-10-20 | 280.60 | 278.81 | ↓$1.79 (-0.64%) | 275.76 | 281.06 | 2.24M |
| 2023-10-19 | 282.09 | 280.60 | ↓$1.49 (-0.53%) | 278.10 | 283.20 | 2.41M |
| 2023-10-18 | 283.30 | 283.58 | ↑$0.28 (0.10%) | 281.02 | 285.25 | 2.70M |
| 2023-10-17 | 285.19 | 284.42 | ↓$0.77 (-0.27%) | 282.62 | 287.34 | 2.74M |
Create an account or log in to view more rows.
$AMGN whats the target for Friday close?
$AMGN green is good
$AMGN when this finally break out we could see huge upside
$AMGN I blocked some bears and I liked it!
$AMGN tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$AMGN BOUGHT TODAY!
$AMGN just waiting to short this bad boy.
$AMGN this is just going to go up forever
$AMGN just bought a half position.
$AMGN Fake dip news.