Amgen

AMGN
🏛️ usa →
298.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 226.26 227.74 224.80 224.97 1.7M
2021-12-30 227.60 229.55 226.14 226.47 1.5M
2021-12-29 225.58 228.21 224.99 227.60 1.4M
2021-12-28 225.17 226.98 225.05 225.77 1.3M
2021-12-27 223.81 225.46 222.67 225.17 1.8M
2021-12-23 222.37 224.48 221.50 223.79 1.7M
2021-12-22 220.00 221.90 217.76 221.53 2.7M
2021-12-21 220.55 223.25 219.96 220.92 3.0M
2021-12-20 222.25 222.49 218.69 219.99 2.9M
2021-12-17 222.69 224.16 219.32 222.50 6.4M
2021-12-16 220.00 231.04 220.00 222.58 6.0M
2021-12-15 214.00 219.50 213.12 219.25 3.9M
2021-12-14 211.32 214.81 210.23 213.74 2.6M
2021-12-13 210.43 213.19 209.00 211.39 2.7M
2021-12-10 213.30 214.45 210.01 210.89 2.8M
2021-12-09 213.53 213.98 209.50 212.57 2.7M
2021-12-08 212.89 213.91 210.43 213.53 2.6M
2021-12-07 209.15 212.44 207.36 211.32 3.3M
2021-12-06 206.38 211.79 205.97 208.79 4.0M
2021-12-03 201.38 203.80 200.84 202.44 3.6M
2021-12-02 200.73 203.10 199.31 201.17 2.9M
2021-12-01 200.44 205.64 198.64 200.80 3.1M
2021-11-30 202.73 203.87 198.73 198.88 5.4M
2021-11-29 202.48 204.83 201.59 203.47 2.5M
2021-11-26 204.74 206.00 200.52 201.09 3.2M
2021-11-24 204.30 205.28 202.95 203.97 1.7M
2021-11-23 202.23 205.48 201.27 204.53 2.1M
2021-11-22 205.45 206.30 200.75 202.73 2.8M
2021-11-19 205.27 206.20 203.67 206.08 3.2M
2021-11-18 205.63 206.23 203.73 204.02 4.3M
2021-11-17 205.21 207.35 203.60 205.82 3.3M
2021-11-16 208.03 209.04 205.27 205.39 2.9M
2021-11-15 210.69 210.89 207.08 207.40 3.1M
2021-11-12 212.30 212.88 210.38 211.39 4.6M
2021-11-11 214.08 214.08 210.56 211.56 2.6M
2021-11-10 213.28 215.50 212.53 213.21 2.4M
2021-11-09 211.02 213.70 210.47 211.71 2.3M
2021-11-08 214.06 214.44 210.93 211.37 2.5M
2021-11-05 215.61 217.42 212.73 213.77 2.3M
2021-11-04 218.30 218.45 211.72 214.93 2.8M
2021-11-03 210.91 219.25 209.80 218.13 3.8M
2021-11-02 210.51 214.72 208.14 214.26 3.3M
2021-11-01 208.00 212.09 207.77 209.79 3.1M
2021-10-29 206.35 207.70 204.20 206.97 2.6M
2021-10-28 207.09 209.49 205.61 207.17 2.2M
2021-10-27 209.87 210.40 205.81 206.58 2.0M
2021-10-26 208.20 209.98 207.63 208.68 1.7M
2021-10-25 209.50 209.82 206.97 207.63 1.9M
2021-10-22 209.70 210.50 208.50 209.24 1.3M
2021-10-21 210.15 210.26 207.67 208.99 1.9M
2021-10-20 207.40 211.59 206.25 209.66 2.3M
2021-10-19 204.49 206.90 203.08 206.78 2.5M
2021-10-18 206.36 207.00 202.45 203.13 2.8M
2021-10-15 208.49 209.02 206.23 207.84 3.7M
2021-10-14 204.49 207.50 204.49 206.78 3.0M
2021-10-13 202.82 204.89 202.10 203.61 3.3M
2021-10-12 207.43 207.56 200.47 201.89 3.5M
2021-10-11 209.06 209.89 206.59 206.70 2.0M
2021-10-08 210.13 210.18 207.65 208.95 2.4M
2021-10-07 208.53 212.45 208.53 209.12 3.3M
2021-10-06 211.32 212.08 208.97 209.98 2.9M
2021-10-05 211.21 213.99 211.08 211.86 2.5M
2021-10-04 214.10 215.64 210.77 211.44 2.9M
2021-10-01 213.59 214.61 210.80 213.92 2.6M
2021-09-30 215.79 216.67 212.52 212.65 2.5M
2021-09-29 212.50 216.80 211.85 214.90 1.9M
2021-09-28 212.30 214.76 211.65 212.27 2.9M
2021-09-27 213.25 214.95 212.70 213.11 1.9M
2021-09-24 214.75 215.53 213.20 213.61 1.9M
2021-09-23 212.51 215.56 212.30 215.05 2.2M
2021-09-22 216.56 216.56 213.46 213.64 2.5M
2021-09-21 215.71 218.10 214.36 215.36 2.1M
2021-09-20 218.38 219.85 214.28 215.11 3.3M
2021-09-17 217.23 219.88 215.87 219.38 5.7M
2021-09-16 218.02 218.65 214.00 217.36 2.7M
2021-09-15 216.77 219.92 215.86 218.13 2.6M
2021-09-14 217.60 217.92 215.12 216.04 2.0M
2021-09-13 217.06 219.05 215.07 216.72 2.6M
2021-09-10 216.50 216.99 213.55 213.75 2.2M
2021-09-09 220.50 220.65 215.41 215.58 3.3M
2021-09-08 221.33 222.29 220.10 220.87 2.1M
2021-09-07 223.00 224.94 219.52 221.34 3.3M
2021-09-03 225.76 227.19 224.20 226.37 1.7M
2021-09-02 223.64 226.03 223.43 225.96 1.8M
2021-09-01 225.55 226.12 221.88 223.35 2.7M
2021-08-31 224.94 225.65 223.34 225.53 2.9M
2021-08-30 222.28 225.31 222.10 224.13 1.9M
2021-08-27 222.22 225.36 220.22 222.78 2.7M
2021-08-26 222.06 222.06 220.16 221.47 2.8M
2021-08-25 224.31 224.83 221.18 221.59 2.2M
2021-08-24 225.52 225.68 223.56 224.38 1.8M
2021-08-23 224.18 227.44 223.77 225.64 1.9M
2021-08-20 224.39 226.24 222.01 223.53 2.8M
2021-08-19 225.69 227.70 223.30 224.39 2.7M
2021-08-18 230.52 231.33 226.60 226.84 3.0M
2021-08-17 229.66 231.28 229.52 231.20 2.7M
2021-08-16 228.26 231.29 227.92 231.07 2.4M
2021-08-13 229.11 231.89 228.76 229.68 1.8M
2021-08-12 228.20 229.48 225.81 228.15 1.8M
2021-08-11 229.14 230.00 227.49 228.13 2.1M
2021-08-10 228.20 228.20 223.94 227.96 2.9M
2021-08-09 230.52 231.40 227.22 227.89 2.3M
2021-08-06 231.85 233.25 228.77 230.15 2.4M
2021-08-05 228.75 234.04 228.06 233.99 3.3M
2021-08-04 238.37 239.42 227.10 228.31 7.0M
2021-08-03 240.76 244.39 239.41 244.08 2.3M
2021-08-02 242.12 242.48 238.37 239.79 1.8M
2021-07-30 242.62 243.10 240.63 241.54 2.3M
2021-07-29 244.46 245.16 242.21 242.46 1.5M
2021-07-28 244.55 247.70 243.52 244.25 1.6M
2021-07-27 244.12 245.61 243.38 244.68 2.2M
2021-07-26 247.72 248.39 244.81 245.08 1.5M
2021-07-23 246.27 248.56 244.87 247.72 1.7M
2021-07-22 243.98 246.22 243.13 244.74 1.4M
2021-07-21 246.91 246.96 242.69 244.85 1.9M
2021-07-20 247.27 250.39 245.71 246.89 3.0M
2021-07-19 247.80 249.95 244.85 246.73 2.5M
2021-07-16 248.08 249.53 246.54 247.96 3.1M
2021-07-15 244.33 247.57 242.14 246.63 2.1M
2021-07-14 244.22 245.33 241.49 244.70 2.2M
2021-07-13 245.39 246.75 242.98 244.83 1.6M
2021-07-12 244.49 247.90 243.54 244.37 2.1M
2021-07-09 243.09 245.93 241.71 245.20 1.6M
2021-07-08 244.24 246.70 242.45 244.28 2.0M
2021-07-07 244.07 244.28 241.34 243.22 2.4M
2021-07-06 247.26 248.12 243.17 243.65 2.8M
2021-07-02 247.33 249.90 246.25 248.70 1.9M
2021-07-01 243.74 247.10 243.55 246.90 2.1M
2021-06-30 242.72 244.27 242.06 243.75 2.3M
2021-06-29 243.22 243.94 242.06 242.46 1.3M
2021-06-28 244.03 245.51 242.66 242.84 1.7M
2021-06-25 241.64 243.65 240.11 242.68 4.3M
2021-06-24 240.41 243.03 239.29 240.95 1.9M
2021-06-23 239.65 239.75 236.93 238.71 1.7M
2021-06-22 239.71 240.75 238.29 239.91 1.8M
2021-06-21 239.64 240.91 237.65 240.24 2.1M
2021-06-18 239.58 241.00 236.47 238.68 5.6M
2021-06-17 239.54 242.43 238.34 240.76 2.1M
2021-06-16 240.87 244.51 238.00 239.58 3.2M
2021-06-15 241.74 241.98 239.05 239.85 2.5M
2021-06-14 242.56 242.72 239.29 241.19 2.1M
2021-06-11 244.88 245.50 241.98 242.77 2.0M
2021-06-10 239.57 245.33 239.22 244.64 2.7M
2021-06-09 237.92 241.31 236.73 239.52 3.0M
2021-06-08 238.93 239.12 235.25 236.82 1.6M
2021-06-07 236.92 240.57 235.20 237.19 2.2M
2021-06-04 236.74 239.28 235.75 236.85 1.9M
2021-06-03 233.67 236.58 233.36 235.74 2.0M
2021-06-02 234.90 236.69 233.89 235.16 2.3M
2021-06-01 242.20 242.28 232.94 233.58 3.8M
2021-05-28 236.21 240.87 236.13 237.94 3.2M
2021-05-27 238.91 239.46 234.58 235.31 3.7M
2021-05-26 241.84 242.48 238.33 238.55 3.8M
2021-05-25 246.66 247.75 241.78 242.00 3.2M
2021-05-24 250.56 253.48 247.57 247.75 2.6M
2021-05-21 253.71 254.06 250.74 251.01 2.2M
2021-05-20 248.01 254.39 247.91 251.93 2.2M
2021-05-19 248.39 249.09 246.75 248.63 2.7M
2021-05-18 252.08 253.10 250.32 250.86 1.7M
2021-05-17 252.29 254.66 250.64 252.38 1.9M
2021-05-14 252.89 254.59 251.15 251.38 2.3M
2021-05-13 250.17 254.09 249.79 252.07 3.3M
2021-05-12 251.41 253.72 249.68 250.83 2.4M
2021-05-11 253.16 255.96 251.62 252.30 2.3M
2021-05-10 256.00 258.81 252.06 252.62 4.1M
2021-05-07 251.78 255.73 251.78 254.21 2.5M
2021-05-06 249.28 251.48 246.96 251.30 2.8M
2021-05-05 246.29 249.98 245.91 249.35 2.8M
2021-05-04 247.27 247.58 242.87 247.36 3.6M
2021-05-03 240.67 247.02 240.55 245.38 3.6M
2021-04-30 234.27 240.66 234.20 239.64 3.4M
2021-04-29 235.07 236.00 231.03 234.71 4.1M
2021-04-28 241.52 243.97 233.76 236.71 7.6M
2021-04-27 255.19 256.53 253.76 255.13 2.2M
2021-04-26 256.65 256.75 254.42 255.52 1.8M
2021-04-23 254.98 258.14 253.67 257.03 2.4M
2021-04-22 257.54 258.48 253.66 255.05 3.4M
2021-04-21 260.41 261.00 257.75 258.78 2.2M
2021-04-20 254.84 260.36 254.84 259.14 1.6M
2021-04-19 252.85 256.11 252.64 255.97 2.3M
2021-04-16 256.44 258.82 254.67 255.71 2.8M
2021-04-15 251.10 257.00 250.50 255.13 2.4M
2021-04-14 249.98 251.50 249.00 249.62 1.8M
2021-04-13 249.15 250.35 247.09 249.95 1.8M
2021-04-12 248.52 250.00 247.79 248.94 1.7M
2021-04-09 247.71 249.10 245.81 248.95 1.4M
2021-04-08 249.10 249.48 245.98 246.88 1.6M
2021-04-07 248.17 250.22 247.10 248.12 1.6M
2021-04-06 251.74 252.54 248.24 249.10 2.0M
2021-04-05 249.06 252.63 249.06 252.02 2.2M
2021-04-01 249.73 250.00 246.41 249.17 2.2M
2021-03-31 249.23 249.95 247.36 248.81 3.6M
2021-03-30 253.18 254.01 248.83 249.75 2.0M
2021-03-29 251.53 256.60 251.45 254.96 2.5M
2021-03-26 245.97 253.28 245.54 252.86 2.6M
2021-03-25 247.04 247.54 244.98 246.25 2.7M
2021-03-24 245.00 247.39 243.82 245.47 2.2M
2021-03-23 249.99 250.00 244.90 245.04 2.6M
2021-03-22 242.36 249.77 242.36 249.69 2.1M
2021-03-19 245.74 247.40 241.63 245.94 12.6M
2021-03-18 240.50 247.14 240.50 244.42 3.1M
2021-03-17 240.31 245.90 239.22 244.27 3.3M
2021-03-16 238.12 242.02 236.62 240.32 3.4M
2021-03-15 230.00 236.16 229.80 235.96 2.9M
2021-03-12 230.24 230.76 228.69 230.36 1.8M
2021-03-11 230.66 233.96 228.78 231.17 2.2M
2021-03-10 231.46 233.49 229.02 229.96 2.3M
2021-03-09 230.00 233.12 228.78 228.99 3.1M
2021-03-08 228.08 232.20 226.70 227.81 3.1M
2021-03-05 222.45 228.15 221.45 227.73 3.0M
2021-03-04 227.82 227.87 220.25 221.91 3.6M
2021-03-03 223.52 225.69 221.31 223.94 2.6M
2021-03-02 227.00 227.89 225.28 225.69 2.4M
2021-03-01 225.88 227.93 225.23 227.04 2.2M
2021-02-26 230.31 230.31 223.62 224.92 3.5M
2021-02-25 229.99 230.50 226.90 227.52 2.8M
2021-02-24 229.87 230.79 227.71 229.99 2.7M
2021-02-23 232.65 238.00 230.97 232.46 2.9M
2021-02-22 230.33 233.80 230.12 231.47 2.3M
2021-02-19 232.01 233.15 230.85 231.69 2.5M
2021-02-18 235.43 235.43 232.30 232.53 1.9M
2021-02-17 232.33 235.84 231.24 235.61 1.6M
2021-02-16 236.01 237.69 232.53 232.84 2.0M
2021-02-12 235.04 237.35 233.49 237.21 1.5M
2021-02-11 238.64 239.13 233.99 235.04 1.6M
2021-02-10 238.40 240.30 236.70 238.46 3.0M
2021-02-09 237.28 237.67 234.79 236.65 2.0M
2021-02-08 237.99 239.63 235.85 237.57 2.3M
2021-02-05 238.31 238.88 235.38 236.32 2.4M
2021-02-04 236.28 237.86 233.75 237.22 2.8M
2021-02-03 231.56 239.87 231.39 237.08 4.5M
2021-02-02 240.00 241.95 236.80 240.49 2.4M
2021-02-01 244.30 245.48 239.58 240.43 2.2M
2021-01-29 244.93 246.47 240.25 241.43 3.8M
2021-01-28 252.48 276.69 243.45 247.75 5.2M
2021-01-27 255.47 259.44 250.32 251.06 3.2M
2021-01-26 256.59 259.07 254.86 258.60 2.0M
2021-01-25 252.05 257.11 251.85 257.10 1.8M
2021-01-22 252.26 255.23 250.56 253.50 1.9M
2021-01-21 252.00 252.73 249.52 252.03 2.2M
2021-01-20 247.42 253.35 246.12 252.36 2.8M
2021-01-19 246.50 249.00 246.38 248.27 2.2M
2021-01-15 241.18 246.84 240.02 245.49 2.9M
2021-01-14 236.50 243.49 235.68 241.66 2.6M
2021-01-13 235.99 238.50 235.22 237.74 1.4M
2021-01-12 237.12 238.78 235.35 236.59 1.8M
2021-01-11 240.00 240.35 234.43 237.57 2.6M
2021-01-08 235.53 238.86 235.10 238.49 2.5M
2021-01-07 231.86 235.37 231.47 234.02 2.6M
2021-01-06 225.00 233.53 225.00 233.25 3.8M
2021-01-05 226.94 228.90 224.35 227.76 2.5M
2021-01-04 231.25 231.25 223.67 226.66 3.1M