AMGN stock price (quote)

$218.50 -0.53% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the AMGN stock was $218.50. This is 0.53% less than the trading day before Wednesday, 13th Nov 2019.

During the day the stock fluctuated 2.43% from a day low at $213.55 to a day high of $218.74.

Quick summary:

  • 30 day high of the AMGN stock price was $225.26 and low was $200.78.
  • 90 day high was $225.26 and low was $188.78.
  • 52 week high for Amgen Inc. - $225.26 and low - $166.30.
Thursday November 14, 2019 Change -0.53% Price $218.50
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Amgen Inc. prices

Date Open High Low Close Volume
2019-11-14 $218.22 $218.74 $213.55 $218.50 2749387
2019-11-13 $220.43 $221.69 $218.54 $219.67 2349050
2019-11-12 $221.31 $225.26 $219.87 $221.31 2704477
2019-11-11 $220.24 $221.38 $218.70 $220.70 1364287
2019-11-08 $218.21 $221.25 $217.46 $221.11 2069906
2019-11-07 $216.91 $218.51 $215.46 $217.99 2498281
2019-11-06 $215.45 $218.58 $215.45 $216.40 2540237
2019-11-05 $215.92 $219.49 $213.19 $215.08 3012012
2019-11-04 $218.73 $219.84 $214.35 $214.41 2646580
2019-11-01 $214.26 $219.38 $214.00 $217.95 3685494
2019-10-31 $210.10 $213.67 $209.60 $213.25 3255817
2019-10-30 $206.35 $211.00 $204.16 $210.88 3793500
2019-10-29 $205.26 $211.25 $204.91 $208.99 4460040
2019-10-28 $203.17 $205.98 $202.68 $205.01 1645996
2019-10-25 $202.59 $203.71 $201.51 $203.05 1321537
2019-10-24 $203.95 $204.30 $201.66 $203.06 1245432
2019-10-23 $204.23 $205.89 $203.04 $203.32 1846377
2019-10-22 $204.63 $206.06 $203.22 $204.83 2175285
2019-10-21 $203.57 $203.61 $200.78 $202.93 1564041
2019-10-18 $204.11 $204.12 $200.81 $202.72 2036800
2019-10-17 $201.59 $204.75 $201.52 $203.56 1397661
2019-10-16 $204.15 $204.98 $202.18 $203.21 1906222
2019-10-15 $203.46 $204.80 $202.60 $204.66 1502787
2019-10-14 $201.25 $204.90 $201.23 $202.89 1709540
2019-10-11 $200.23 $203.89 $199.98 $200.80 2477386
2019-10-10 $198.00 $199.36 $197.02 $198.68 1320590
2019-10-09 $198.68 $198.68 $195.96 $196.69 1300664
2019-10-08 $196.55 $198.00 $194.96 $196.08 2048466
2019-10-07 $194.54 $198.82 $194.45 $197.17 2230266
2019-10-04 $193.14 $196.01 $193.14 $195.59 2161734
2019-10-03 $189.60 $192.67 $189.00 $192.62 1983450
2019-10-02 $193.58 $193.58 $188.78 $189.21 2319213
2019-10-01 $192.58 $195.88 $192.10 $193.19 2331255
2019-09-30 $192.80 $196.68 $191.69 $193.51 2561059
2019-09-27 $195.56 $196.85 $193.84 $194.94 1770277
2019-09-26 $195.91 $196.31 $193.08 $195.38 1900710
2019-09-25 $197.58 $198.33 $195.92 $196.06 1806329
2019-09-24 $198.98 $199.80 $195.61 $196.55 2324684
2019-09-23 $197.75 $198.81 $197.31 $197.76 1752281
2019-09-20 $196.00 $199.32 $195.75 $196.94 6907346
2019-09-19 $195.72 $196.37 $194.52 $195.65 1490206
2019-09-18 $196.36 $196.83 $193.26 $195.04 1912113
2019-09-17 $194.04 $196.78 $194.04 $196.72 2464757
2019-09-16 $196.16 $196.16 $193.51 $194.08 1597399
2019-09-13 $194.41 $196.67 $194.33 $195.47 2428846
2019-09-12 $196.09 $196.83 $193.90 $194.00 4448001
2019-09-11 $197.13 $198.46 $195.17 $195.84 2875335
2019-09-10 $200.81 $201.97 $195.36 $196.87 4866278
2019-09-09 $202.53 $202.95 $198.79 $202.34 4353188
2019-09-06 $208.64 $209.35 $206.10 $207.73 2387978
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT