Amgen Inc (AMGN) Historical Stock Data
244.23 ↑0.83 (0.34%)
As of May 16, 2022, 10:39am EST.
Historical Data
In the past 30 trading days, AMGN is up 0.19% a day on average. There have been 16 days where Amgen Inc closed green and 14 days where AMGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 244.64 | 243.40 | ↓$1.24 (-0.51%) | 241.30 | 245.00 | 2.63M |
| 2022-05-12 | 240.06 | 244.72 | ↑$4.66 (1.94%) | 239.07 | 244.84 | 3.66M |
| 2022-05-11 | 240.36 | 240.64 | ↑$0.28 (0.12%) | 239.21 | 243.38 | 2.94M |
| 2022-05-10 | 242.21 | 240.71 | ↓$1.50 (-0.62%) | 240.47 | 244.41 | 3.78M |
| 2022-05-09 | 236.58 | 239.24 | ↑$2.66 (1.12%) | 234.54 | 242.76 | 4.37M |
| 2022-05-06 | 231.76 | 236.50 | ↑$4.74 (2.05%) | 231.75 | 237.46 | 4.68M |
| 2022-05-05 | 235.50 | 234.35 | ↓$1.15 (-0.49%) | 232.27 | 238.84 | 3.29M |
| 2022-05-04 | 232.57 | 236.10 | ↑$3.53 (1.52%) | 231.40 | 237.11 | 2.48M |
| 2022-05-03 | 233.75 | 232.19 | ↓$1.56 (-0.67%) | 229.60 | 234.19 | 2.38M |
| 2022-05-02 | 233.37 | 230.92 | ↓$2.45 (-1.05%) | 227.32 | 234.00 | 4.02M |
| 2022-04-29 | 236.50 | 233.19 | ↓$3.31 (-1.40%) | 232.77 | 240.48 | 3.86M |
| 2022-04-28 | 235.73 | 238.13 | ↑$2.41 (1.02%) | 231.15 | 242.91 | 6.60M |
| 2022-04-27 | 249.04 | 248.79 | ↓$0.25 (-0.10%) | 246.44 | 252.00 | 2.94M |
| 2022-04-26 | 250.30 | 249.87 | ↓$0.43 (-0.17%) | 249.72 | 252.98 | 3.30M |
| 2022-04-25 | 251.01 | 252.17 | ↑$1.16 (0.46%) | 247.92 | 252.65 | 2.26M |
| 2022-04-22 | 254.10 | 250.35 | ↓$3.75 (-1.48%) | 250.07 | 255.90 | 2.62M |
| 2022-04-21 | 256.41 | 255.46 | ↓$0.95 (-0.37%) | 254.95 | 258.39 | 2.12M |
| 2022-04-20 | 254.07 | 255.38 | ↑$1.31 (0.52%) | 253.50 | 256.87 | 1.89M |
| 2022-04-19 | 252.49 | 253.37 | ↑$0.88 (0.35%) | 250.35 | 255.73 | 2.35M |
| 2022-04-18 | 252.49 | 251.93 | ↓$0.56 (-0.22%) | 251.19 | 255.35 | 2.93M |
| 2022-04-14 | 254.40 | 254.02 | ↓$0.38 (-0.15%) | 253.66 | 257.55 | 2.67M |
| 2022-04-13 | 251.14 | 253.51 | ↑$2.37 (0.94%) | 249.89 | 253.97 | 2.33M |
| 2022-04-12 | 250.97 | 250.04 | ↓$0.93 (-0.37%) | 246.78 | 252.55 | 2.26M |
| 2022-04-11 | 253.60 | 250.87 | ↓$2.73 (-1.08%) | 250.50 | 258.45 | 2.96M |
| 2022-04-08 | 251.53 | 252.02 | ↑$0.49 (0.19%) | 250.54 | 253.89 | 2.75M |
| 2022-04-07 | 249.20 | 251.64 | ↑$2.44 (0.98%) | 249.02 | 252.73 | 2.67M |
| 2022-04-06 | 244.85 | 249.93 | ↑$5.08 (2.07%) | 244.85 | 251.46 | 2.93M |
| 2022-04-05 | 243.74 | 244.56 | ↑$0.82 (0.34%) | 243.74 | 248.75 | 2.18M |
| 2022-04-04 | 242.84 | 244.87 | ↑$2.03 (0.84%) | 242.65 | 246.00 | 3.21M |
| 2022-04-01 | 243.03 | 243.12 | ↑$0.09 (0.04%) | 240.73 | 243.95 | 1.87M |
Create an account or log in to view more rows.
$AMGN more shorts the better idc
$AMGN added
$AMGN great sale!!!! Buy buy buy
$AMGN out of the way
$AMGN more calls coming in
$AMGN when's the offering?
$AMGN how much did you make this past week?
$AMGN about to pop IMHO
$AMGN I gave in! Bought more 100 shares