NASDAQ:AMGN
Amgen Inc. Stock Price (Quote)
$273.94
-2.44 (-0.88%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $260.68 | $283.91 | Tuesday, 30th Apr 2024 AMGN stock ended at $273.94. This is 0.88% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.38% from a day low at $272.35 to a day high of $276.11. |
| 90 days | $260.68 | $329.72 | |
| 52 weeks | $211.73 | $329.72 |
| Date | Open | High | Low | Close | Volume |
| Dec 10, 2020 | $229.62 | $230.00 | $227.52 | $228.16 | 1 547 790 |
| Dec 09, 2020 | $229.78 | $231.59 | $227.88 | $229.85 | 2 191 323 |
| Dec 08, 2020 | $229.01 | $229.10 | $226.35 | $228.94 | 2 079 314 |
| Dec 07, 2020 | $229.00 | $229.21 | $225.11 | $226.45 | 2 225 727 |
| Dec 04, 2020 | $225.75 | $230.33 | $225.75 | $229.21 | 1 967 084 |
| Dec 03, 2020 | $226.00 | $228.45 | $225.52 | $226.91 | 2 118 175 |
| Dec 02, 2020 | $225.08 | $230.08 | $224.61 | $226.56 | 2 640 150 |
| Dec 01, 2020 | $222.04 | $222.04 | $222.04 | $222.04 | 0 |
| Nov 30, 2020 | $224.33 | $225.28 | $219.45 | $222.04 | 4 809 013 |
| Nov 27, 2020 | $221.41 | $226.21 | $221.39 | $224.81 | 1 670 022 |
| Nov 25, 2020 | $221.10 | $223.77 | $218.92 | $220.31 | 2 530 597 |
| Nov 24, 2020 | $222.45 | $223.05 | $219.82 | $220.46 | 3 104 950 |
| Nov 23, 2020 | $222.06 | $223.17 | $220.34 | $222.22 | 2 031 917 |
| Nov 20, 2020 | $223.22 | $225.09 | $221.48 | $223.17 | 2 952 592 |
| Nov 19, 2020 | $226.97 | $226.97 | $223.59 | $224.67 | 2 593 384 |
| Nov 18, 2020 | $234.05 | $234.37 | $227.64 | $227.76 | 2 462 760 |
| Nov 17, 2020 | $235.01 | $236.93 | $232.12 | $232.44 | 1 933 194 |
| Nov 16, 2020 | $237.42 | $239.82 | $235.26 | $236.66 | 2 068 044 |
| Nov 13, 2020 | $236.89 | $238.59 | $235.00 | $237.36 | 1 764 888 |
| Nov 12, 2020 | $240.55 | $240.89 | $235.64 | $237.14 | 2 437 891 |
| Nov 11, 2020 | $242.52 | $245.67 | $238.50 | $240.69 | 2 240 448 |
| Nov 10, 2020 | $244.00 | $245.84 | $239.47 | $241.60 | 3 691 459 |
| Nov 09, 2020 | $242.94 | $244.80 | $234.00 | $235.00 | 2 984 157 |
| Nov 06, 2020 | $232.66 | $233.21 | $230.04 | $231.67 | 2 025 560 |
| Nov 05, 2020 | $233.77 | $233.83 | $230.00 | $231.97 | 2 065 448 |
