Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
1AMGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 279.70 | -10.25 | -3.54% | 280.00 | 280.00 | 279.70 | 14 |
| Feb 13 2025 | 289.95 | 5.90 | 2.08% | 298.20 | 312.85 | 289.95 | 22 |
| Feb 12 2025 | 284.05 | 4.30 | 1.54% | 284.05 | 284.05 | 284.05 | 24 |
| Feb 11 2025 | 279.75 | -4.25 | -1.50% | 283.40 | 283.40 | 279.75 | 180 |
| Feb 10 2025 | 284.00 | 0.00 | 0.00% | 287.75 | 287.75 | 284.00 | 351 |
| Feb 07 2025 | 284.00 | -12.65 | -4.26% | 289.85 | 289.85 | 282.15 | 117 |
| Feb 06 2025 | 296.65 | 4.45 | 1.52% | 296.65 | 296.65 | 296.65 | 35 |
| Feb 05 2025 | 292.20 | 14.95 | 5.39% | 273.30 | 293.85 | 272.20 | 197 |
| Feb 04 2025 | 277.25 | -3.30 | -1.18% | 279.80 | 279.80 | 275.75 | 115 |
| Feb 03 2025 | 280.55 | 4.95 | 1.80% | 276.45 | 280.55 | 276.45 | 37 |
| Jan 31 2025 | 275.60 | 3.20 | 1.17% | 272.25 | 275.60 | 272.25 | 49 |
| Jan 30 2025 | 272.40 | 1.45 | 0.54% | 272.40 | 272.40 | 272.40 | 2 |
| Jan 29 2025 | 270.95 | 1.55 | 0.58% | 270.95 | 270.95 | 270.95 | 1 |
| Jan 28 2025 | 269.40 | 7.75 | 2.96% | 270.80 | 273.90 | 268.50 | 152 |
| Jan 27 2025 | 261.65 | -1.25 | -0.48% | 261.65 | 261.65 | 261.65 | 33 |
| Jan 24 2025 | 262.90 | -0.20 | -0.08% | 262.90 | 262.90 | 262.90 | 4 |
| Jan 23 2025 | 263.10 | 0.00 | 0.00% | 263.10 | 263.10 | 263.10 | 0.00 |
| Jan 22 2025 | 263.10 | 1.10 | 0.42% | 262.95 | 263.50 | 262.95 | 124 |
| Jan 21 2025 | 262.00 | 4.20 | 1.63% | 263.60 | 263.60 | 262.00 | 89 |
| Jan 20 2025 | 257.80 | -5.40 | -2.05% | 264.65 | 265.15 | 257.80 | 52 |
| Jan 17 2025 | 263.20 | 2.85 | 1.09% | 263.60 | 263.60 | 263.20 | 42 |
| Jan 16 2025 | 260.35 | -1.80 | -0.69% | 260.35 | 260.35 | 260.35 | 15 |
| Jan 15 2025 | 262.15 | 2.30 | 0.89% | 262.90 | 262.90 | 262.15 | 4 |
| Jan 14 2025 | 259.85 | -1.00 | -0.38% | 265.10 | 265.10 | 259.85 | 169 |
| Jan 13 2025 | 260.85 | 4.35 | 1.70% | 255.85 | 260.85 | 255.85 | 103 |
| Jan 10 2025 | 256.50 | -0.75 | -0.29% | 259.30 | 259.30 | 255.90 | 12 |
| Jan 09 2025 | 257.25 | 3.95 | 1.56% | 256.40 | 257.25 | 256.40 | 12 |
| Jan 08 2025 | 253.30 | 4.35 | 1.75% | 254.60 | 255.70 | 253.30 | 110 |
| Jan 07 2025 | 248.95 | -3.80 | -1.50% | 248.95 | 248.95 | 248.95 | 2 |
| Jan 06 2025 | 252.75 | 0.00 | 0.00% | 252.75 | 252.75 | 252.75 | 0.00 |
| Jan 03 2025 | 252.75 | -2.10 | -0.82% | 252.05 | 252.80 | 252.00 | 36 |
| Jan 02 2025 | 254.85 | 3.45 | 1.37% | 254.85 | 254.85 | 254.85 | 6 |
| Dec 30 2024 | 251.40 | -1.80 | -0.71% | 253.95 | 253.95 | 249.70 | 88 |
| Dec 27 2024 | 253.20 | -1.00 | -0.39% | 253.20 | 253.20 | 253.20 | 8 |
| Dec 23 2024 | 254.20 | -2.25 | -0.88% | 252.50 | 254.20 | 252.50 | 101 |
| Dec 20 2024 | 256.45 | 7.35 | 2.95% | 251.65 | 265.70 | 251.65 | 738 |
| Dec 19 2024 | 249.10 | -3.45 | -1.37% | 248.20 | 249.10 | 248.20 | 4 |
| Dec 18 2024 | 252.55 | -4.50 | -1.75% | 252.85 | 252.85 | 252.55 | 2 |
| Dec 17 2024 | 257.05 | -0.85 | -0.33% | 250.05 | 257.05 | 250.05 | 39 |
| Dec 16 2024 | 257.90 | -2.30 | -0.88% | 257.90 | 257.90 | 257.90 | 150 |
| Dec 13 2024 | 260.20 | 0.00 | 0.00% | 260.20 | 260.20 | 260.20 | 0.00 |
| Dec 12 2024 | 260.20 | 1.60 | 0.62% | 260.90 | 260.90 | 260.20 | 7 |
| Dec 11 2024 | 258.60 | -2.80 | -1.07% | 261.20 | 261.50 | 258.60 | 30 |
| Dec 10 2024 | 261.40 | 3.05 | 1.18% | 261.80 | 262.45 | 261.40 | 124 |
| Dec 09 2024 | 258.35 | -0.65 | -0.25% | 258.35 | 258.35 | 258.35 | 4 |
| Dec 06 2024 | 259.00 | -2.00 | -0.77% | 259.00 | 259.00 | 259.00 | 13 |
| Dec 05 2024 | 261.00 | -2.35 | -0.89% | 263.90 | 263.90 | 261.00 | 82 |
| Dec 04 2024 | 263.35 | -2.80 | -1.05% | 265.35 | 265.35 | 263.35 | 27 |
| Dec 03 2024 | 266.15 | -2.40 | -0.89% | 265.00 | 266.15 | 265.00 | 40 |
| Dec 02 2024 | 268.55 | 0.00 | 0.00% | 268.55 | 268.55 | 268.55 | 10 |
| Nov 29 2024 | 268.55 | 1.65 | 0.62% | 264.70 | 268.55 | 263.45 | 35 |
| Nov 28 2024 | 266.90 | 1.60 | 0.60% | 264.50 | 266.90 | 264.00 | 437 |
| Nov 27 2024 | 265.30 | 16.90 | 6.80% | 266.00 | 271.15 | 256.10 | 459 |
| Nov 26 2024 | 248.40 | -32.80 | -11.66% | 280.35 | 280.35 | 244.55 | 1,899 |
| Nov 25 2024 | 281.20 | 2.55 | 0.92% | 281.95 | 282.70 | 280.00 | 58 |
| Nov 22 2024 | 278.65 | 4.00 | 1.46% | 278.65 | 278.65 | 278.65 | 10 |
| Nov 21 2024 | 274.65 | 8.50 | 3.19% | 274.65 | 274.65 | 274.65 | 3 |
| Nov 20 2024 | 266.15 | 3.90 | 1.49% | 266.15 | 266.15 | 266.15 | 39 |
| Nov 19 2024 | 262.25 | -1.65 | -0.63% | 264.20 | 264.20 | 262.25 | 18 |
| Nov 18 2024 | 263.90 | -12.80 | -4.63% | 260.00 | 264.65 | 252.70 | 860 |
