NASDAQ:AMGN
Amgen Inc. Stock Price (Quote)
$277.37
+3.43 (+1.25%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $260.68 | $283.91 | Wednesday, 1st May 2024 AMGN stock ended at $277.37. This is 1.25% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.34% from a day low at $273.38 to a day high of $279.78. |
| 90 days | $260.68 | $329.72 | |
| 52 weeks | $211.73 | $329.72 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $222.83 | $228.88 | $222.62 | $226.87 | 2 552 511 |
| Jun 15, 2020 | $215.81 | $221.00 | $213.86 | $219.78 | 2 467 276 |
| Jun 12, 2020 | $221.10 | $222.35 | $214.20 | $217.90 | 2 379 406 |
| Jun 11, 2020 | $228.06 | $229.78 | $218.67 | $218.90 | 3 748 258 |
| Jun 10, 2020 | $226.68 | $229.49 | $225.52 | $227.12 | 2 751 370 |
| Jun 09, 2020 | $226.00 | $228.31 | $224.57 | $224.90 | 2 295 278 |
| Jun 08, 2020 | $223.27 | $226.25 | $221.75 | $225.75 | 2 269 594 |
| Jun 05, 2020 | $219.70 | $225.95 | $218.20 | $225.67 | 3 613 884 |
| Jun 04, 2020 | $220.77 | $223.45 | $219.21 | $220.88 | 2 388 151 |
| Jun 03, 2020 | $223.49 | $224.29 | $218.25 | $221.00 | 3 646 907 |
| Jun 02, 2020 | $225.80 | $226.36 | $222.58 | $223.72 | 3 196 658 |
| Jun 01, 2020 | $228.89 | $230.54 | $225.71 | $226.91 | 1 799 065 |
| May 29, 2020 | $225.00 | $230.57 | $222.06 | $229.70 | 4 221 088 |
| May 28, 2020 | $226.26 | $226.62 | $222.25 | $224.13 | 2 559 428 |
| May 27, 2020 | $222.32 | $225.13 | $217.47 | $224.81 | 2 721 717 |
| May 26, 2020 | $227.53 | $228.35 | $221.73 | $222.40 | 2 394 559 |
| May 22, 2020 | $224.17 | $226.77 | $223.61 | $226.43 | 2 305 494 |
| May 21, 2020 | $228.11 | $228.24 | $224.00 | $224.78 | 2 371 879 |
| May 20, 2020 | $229.27 | $230.12 | $225.64 | $227.87 | 3 701 443 |
| May 19, 2020 | $232.64 | $233.44 | $227.17 | $227.43 | 3 796 572 |
| May 18, 2020 | $243.66 | $244.39 | $231.80 | $233.19 | 5 627 889 |
| May 15, 2020 | $234.43 | $240.43 | $233.89 | $240.20 | 3 111 068 |
| May 14, 2020 | $235.95 | $238.97 | $233.80 | $237.98 | 3 321 720 |
| May 13, 2020 | $235.22 | $243.94 | $235.22 | $236.83 | 2 289 314 |
| May 12, 2020 | $242.68 | $244.50 | $237.05 | $237.21 | 2 227 266 |
