Amgen More Historical Data - 1AMGN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Amgen Inc (1AMGN)
Amgen Inc (1AMGN) Historical

1AMGN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	278.30	0.00	0.00%	278.30	278.30	278.30	0.00
May 31 2024	278.30	1.40	0.51%	279.75	281.15	278.30	19
May 30 2024	276.90	0.00	0.00%	276.90	276.90	276.90	0.00
May 29 2024	276.90	0.25	0.09%	276.85	276.90	276.85	45
May 28 2024	276.65	-4.55	-1.62%	282.10	282.10	275.05	62
May 27 2024	281.20	-1.05	-0.37%	281.20	281.20	281.20	2
May 24 2024	282.25	-3.75	-1.31%	282.70	282.70	276.85	441
May 23 2024	286.00	-3.90	-1.35%	285.15	286.00	285.15	26
May 22 2024	289.90	0.00	0.00%	289.90	289.90	289.90	0.00
May 21 2024	289.90	0.85	0.29%	289.90	289.90	289.90	10
May 20 2024	289.05	2.55	0.89%	288.25	289.05	288.25	44
May 17 2024	286.50	-1.60	-0.56%	288.10	288.10	286.50	54
May 16 2024	288.10	0.50	0.17%	292.15	292.15	288.10	116
May 15 2024	287.60	0.00	0.00%	287.60	287.60	287.60	0.00
May 14 2024	287.60	-0.85	-0.29%	287.60	287.60	287.60	4
May 13 2024	288.45	-3.40	-1.16%	288.45	288.45	288.45	40
May 10 2024	291.85	4.85	1.69%	291.85	291.85	291.85	41
May 09 2024	287.00	6.40	2.28%	287.00	287.00	287.00	1
May 08 2024	280.60	-0.10	-0.04%	279.70	280.60	279.65	60
May 07 2024	280.70	2.60	0.93%	278.25	280.70	278.25	68
May 06 2024	278.10	-13.50	-4.63%	292.95	292.95	277.00	740
May 03 2024	291.60	32.90	12.72%	293.20	298.75	288.35	2,203
May 02 2024	258.70	0.00	0.00%	258.70	258.70	258.70	0.00
Apr 30 2024	258.70	2.45	0.96%	260.25	260.25	258.70	105
Apr 29 2024	256.25	6.25	2.50%	256.25	256.25	256.25	7
Apr 26 2024	250.00	0.00	0.00%	250.00	250.00	250.00	0.00
Apr 25 2024	250.00	-6.30	-2.46%	255.85	255.85	250.00	12
Apr 24 2024	256.30	0.60	0.23%	256.40	256.40	252.00	697
Apr 23 2024	255.70	0.65	0.25%	254.00	255.70	254.00	6
Apr 22 2024	255.05	6.60	2.66%	255.05	255.05	255.05	87
Apr 19 2024	248.45	-0.05	-0.02%	245.05	248.45	245.05	45
Apr 18 2024	248.50	-2.50	-1.00%	249.50	249.50	248.50	45
Apr 17 2024	251.00	2.45	0.99%	249.75	251.00	249.75	2
Apr 16 2024	248.55	-2.45	-0.98%	249.95	249.95	248.55	110
Apr 15 2024	251.00	-2.50	-0.99%	251.00	251.00	251.00	3
Apr 12 2024	253.50	3.15	1.26%	253.50	253.50	253.50	40
Apr 11 2024	250.35	0.00	0.00%	247.25	250.35	247.25	123
Apr 10 2024	250.35	0.80	0.32%	249.55	250.35	249.55	17
Apr 09 2024	249.55	-1.45	-0.58%	248.80	249.55	248.00	123
Apr 08 2024	251.00	3.75	1.52%	251.00	251.00	251.00	5
Apr 05 2024	247.25	-5.55	-2.20%	248.25	248.50	247.25	202
Apr 04 2024	252.80	-2.70	-1.06%	253.60	253.60	252.80	26
Apr 03 2024	255.50	-6.50	-2.48%	256.40	256.40	255.50	10
Apr 02 2024	262.00	-3.00	-1.13%	262.00	262.00	262.00	50
Mar 28 2024	265.00	2.20	0.84%	266.40	268.80	265.00	191
Mar 27 2024	262.80	0.80	0.31%	262.80	262.80	262.80	38
Mar 26 2024	262.00	6.00	2.34%	261.20	262.00	261.20	405
Mar 25 2024	256.00	1.00	0.39%	255.40	256.00	255.40	9
Mar 22 2024	255.00	0.00	0.00%	255.00	255.00	255.00	0.00
Mar 21 2024	255.00	4.40	1.76%	251.60	255.00	250.20	73
Mar 20 2024	250.60	0.00	0.00%	250.60	250.60	250.60	0.00
Mar 19 2024	250.60	0.00	0.00%	250.60	250.60	250.60	0.00
Mar 18 2024	250.60	0.80	0.32%	246.00	250.60	245.20	101
Mar 15 2024	249.80	-5.20	-2.04%	249.00	250.80	249.00	138
Mar 14 2024	255.00	0.00	0.00%	255.00	255.00	255.00	0.00
Mar 13 2024	255.00	1.00	0.39%	255.00	255.00	255.00	8
Mar 12 2024	254.00	3.00	1.20%	254.60	254.60	254.00	22
Mar 11 2024	251.00	-0.40	-0.16%	259.20	259.20	250.40	20
Mar 08 2024	251.40	3.00	1.21%	248.40	251.60	247.20	413
Mar 07 2024	248.40	-7.40	-2.89%	251.40	251.40	248.40	184
Mar 06 2024	255.80	0.00	0.00%	255.80	255.80	255.80	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions