VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

AMGN stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the AMGN stock price was $211.90 and low was $173.12.
  • 90 day high was $211.90 and low was $166.68.
  • 52 week high for Amgen Inc. - $211.90 and low - $166.30.

Historical Amgen Inc. prices

Date Open High Low Close Volume
2019-08-22 $205.27 $206.35 $202.00 $203.42 2611457
2019-08-21 $204.45 $205.37 $203.58 $203.94 1741379
2019-08-20 $205.90 $206.12 $202.95 $203.17 2647371
2019-08-19 $203.23 $206.50 $201.11 $206.00 2887161
2019-08-16 $201.83 $205.46 $200.36 $204.02 2922464
2019-08-15 $200.00 $201.00 $198.63 $199.31 3019798
2019-08-14 $202.81 $205.40 $198.72 $198.87 4395916
2019-08-13 $203.43 $211.90 $203.00 $206.12 5595442
2019-08-12 $197.90 $208.78 $197.25 $205.78 10509891
2019-08-09 $185.15 $200.00 $182.82 $196.25 8316266
2019-08-08 $183.47 $185.42 $183.05 $185.23 2413373
2019-08-07 $183.04 $184.14 $179.61 $183.54 2345861
2019-08-06 $181.10 $184.60 $180.03 $184.46 3002674
2019-08-05 $185.58 $185.96 $180.52 $181.50 3601039
2019-08-02 $186.00 $187.86 $185.01 $187.22 2949025
2019-08-01 $186.40 $189.46 $184.14 $186.00 3413529
2019-07-31 $180.00 $188.00 $177.90 $186.58 7041039
2019-07-30 $174.92 $176.72 $174.27 $176.45 1857581
2019-07-29 $175.27 $177.16 $174.84 $176.08 1924429
2019-07-26 $174.27 $175.51 $173.12 $175.34 2909499
2019-07-25 $175.78 $176.50 $173.77 $174.11 2104145
2019-07-24 $176.02 $176.75 $174.88 $175.77 1873594
2019-07-23 $176.43 $176.77 $175.52 $176.01 2060347
2019-07-22 $177.83 $178.81 $175.72 $175.89 2499395
2019-07-19 $180.67 $181.58 $178.19 $178.39 2644049
2019-07-18 $177.13 $180.43 $176.80 $179.54 1935557
2019-07-17 $178.14 $179.45 $177.01 $177.06 1915553
2019-07-16 $176.34 $177.77 $175.91 $177.47 2128329
2019-07-15 $174.90 $177.44 $174.61 $176.12 3207751
2019-07-12 $177.82 $178.09 $174.19 $174.93 4406728
2019-07-11 $180.86 $181.00 $175.95 $178.00 3528393
2019-07-10 $182.17 $183.29 $181.03 $182.27 1734993
2019-07-09 $181.21 $182.27 $180.51 $181.59 2168313
2019-07-08 $184.66 $185.01 $180.52 $182.24 2522629
2019-07-05 $187.43 $188.88 $185.24 $185.94 2207150
2019-07-03 $187.58 $189.42 $187.20 $188.58 1932491
2019-07-02 $186.03 $186.67 $184.20 $186.64 1727928
2019-07-01 $186.88 $187.30 $185.10 $186.35 2071862
2019-06-28 $184.17 $186.10 $183.66 $184.28 3101870
2019-06-27 $183.35 $185.44 $183.03 $184.02 2183297
2019-06-26 $184.71 $184.94 $182.74 $183.17 2052408
2019-06-25 $184.60 $186.78 $183.17 $184.44 2206563
2019-06-24 $186.07 $187.00 $184.70 $184.83 2635803
2019-06-21 $183.89 $187.13 $182.91 $187.11 6123827
2019-06-20 $184.78 $185.29 $182.11 $184.08 2591848
2019-06-19 $181.48 $183.12 $180.64 $182.77 2348331
2019-06-18 $179.27 $182.82 $179.12 $181.61 3051038
2019-06-17 $176.04 $178.55 $175.40 $178.39 1721651
2019-06-14 $176.97 $177.90 $175.55 $176.08 1590418
2019-06-13 $175.83 $177.45 $175.23 $176.71 1637373

Will AMGN stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT