Amgen

AMGN
🏛️ usa →
282.20
Last Update: 2025-09-30
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
2022-12-30 262.73 263.23 259.51 262.64 1.6M
2022-12-29 262.47 264.88 262.14 263.16 1.4M
2022-12-28 264.42 265.62 261.14 261.42 1.3M
2022-12-27 265.69 266.61 262.88 263.39 1.6M
2022-12-23 264.88 265.29 262.90 263.92 1.5M
2022-12-22 265.80 266.17 263.19 265.26 2.0M
2022-12-21 264.88 267.40 264.25 266.26 2.1M
2022-12-20 266.69 267.68 262.82 264.75 1.6M
2022-12-19 266.82 268.91 263.81 265.70 2.7M
2022-12-16 264.95 267.98 264.31 267.41 8.8M
2022-12-15 270.44 271.12 263.45 266.14 3.2M
2022-12-14 271.97 273.37 267.29 271.13 3.8M
2022-12-13 282.03 282.67 271.62 272.26 3.9M
2022-12-12 272.82 279.48 272.63 276.78 3.4M
2022-12-09 284.19 285.17 278.34 278.65 2.2M
2022-12-08 286.51 286.59 283.74 285.57 1.8M
2022-12-07 283.41 285.93 281.81 285.76 2.5M
2022-12-06 285.84 287.44 281.69 283.29 2.6M
2022-12-05 283.79 286.78 283.00 284.91 3.3M
2022-12-02 284.06 286.12 283.19 285.51 2.3M
2022-12-01 288.00 288.09 279.88 285.94 2.9M
2022-11-30 282.56 287.96 278.93 286.40 5.8M
2022-11-29 283.38 283.38 279.68 281.99 2.1M
2022-11-28 285.00 288.28 282.19 282.62 2.4M
2022-11-25 281.95 285.57 281.41 283.74 1.2M
2022-11-23 287.44 289.54 281.60 283.40 2.9M
2022-11-22 288.01 289.40 283.52 287.05 3.6M
2022-11-21 289.09 291.60 287.90 288.16 2.8M
2022-11-18 284.43 288.74 284.43 287.29 2.4M
2022-11-17 282.92 288.80 282.66 287.30 2.2M
2022-11-16 284.02 286.99 282.56 283.77 2.4M
2022-11-15 286.02 289.43 280.22 283.60 2.8M
2022-11-14 284.70 290.90 284.70 285.30 2.8M
2022-11-11 288.55 289.36 279.62 285.02 3.3M
2022-11-10 294.08 294.48 285.35 291.01 4.1M
2022-11-09 290.00 296.22 289.26 289.65 3.5M
2022-11-08 282.57 296.67 282.22 292.39 6.9M
2022-11-07 268.15 277.48 267.75 277.02 2.9M
2022-11-04 261.94 269.30 259.84 269.04 3.4M
2022-11-03 268.53 268.60 265.02 265.88 2.8M
2022-11-02 271.64 274.88 268.95 269.01 2.6M
2022-11-01 269.60 272.87 268.38 272.06 2.1M
2022-10-31 269.20 271.81 268.00 270.35 3.0M
2022-10-28 269.68 274.54 269.12 273.81 2.9M
2022-10-27 268.00 269.31 265.88 267.23 2.3M
2022-10-26 262.99 267.98 261.51 266.66 3.0M
2022-10-25 260.49 261.79 257.19 259.99 2.5M
2022-10-24 254.95 261.59 254.90 261.32 2.9M
2022-10-21 247.52 252.39 247.01 251.94 3.5M
2022-10-20 247.55 249.06 246.01 247.45 2.1M
2022-10-19 251.31 252.35 246.94 248.19 1.9M
2022-10-18 253.86 254.70 251.03 252.12 2.1M
2022-10-17 251.42 253.42 249.49 252.93 2.6M
2022-10-14 252.00 253.11 250.23 251.34 2.9M
2022-10-13 244.77 252.37 242.84 251.66 3.3M
2022-10-12 244.36 248.73 243.41 246.44 2.6M
2022-10-11 239.49 250.48 237.84 245.44 6.3M
2022-10-10 231.08 234.14 229.89 232.15 1.6M
2022-10-07 230.00 231.52 228.57 229.03 2.1M
2022-10-06 232.52 233.14 230.23 230.94 1.5M
2022-10-05 232.63 235.42 230.96 233.82 2.1M
2022-10-04 230.98 234.09 229.80 233.02 2.3M
2022-10-03 228.27 230.95 226.42 230.44 2.5M
2022-09-30 228.42 230.00 225.17 225.40 2.5M
2022-09-29 231.55 231.55 226.97 228.41 2.3M
2022-09-28 229.96 231.87 227.74 230.98 2.8M
2022-09-27 226.97 229.96 225.02 225.99 2.0M
2022-09-26 226.77 228.64 225.38 226.87 2.5M
2022-09-23 227.99 228.61 224.56 226.97 2.1M
2022-09-22 223.55 229.37 223.30 227.75 2.1M
2022-09-21 229.13 230.62 224.36 224.46 2.2M
2022-09-20 228.50 229.99 226.53 227.71 1.7M
2022-09-19 230.64 230.86 227.10 230.76 2.0M
2022-09-16 226.89 232.22 226.61 231.14 4.6M
2022-09-15 228.10 229.01 225.86 227.66 2.2M
2022-09-14 227.53 228.78 226.13 228.12 2.7M
2022-09-13 237.03 237.14 226.62 226.86 4.4M
2022-09-12 238.00 241.70 235.11 237.62 6.3M
2022-09-09 245.45 249.23 245.03 247.69 2.3M
2022-09-08 244.80 246.00 242.91 245.45 2.9M
2022-09-07 242.80 245.32 242.27 244.79 2.1M
2022-09-06 243.74 244.59 241.54 242.22 2.1M
2022-09-02 246.48 247.78 241.34 242.37 2.3M
2022-09-01 241.12 245.74 240.74 245.50 2.5M
2022-08-31 241.59 243.89 239.85 240.30 4.3M
2022-08-30 239.88 240.31 238.29 239.12 3.7M
2022-08-29 238.84 241.03 238.01 239.38 2.1M
2022-08-26 244.05 246.36 240.45 240.65 3.0M
2022-08-25 246.01 246.06 243.81 245.68 1.7M
2022-08-24 243.57 244.98 242.61 244.49 2.3M
2022-08-23 246.69 246.69 242.85 244.47 2.7M
2022-08-22 249.98 251.23 246.54 246.90 3.1M
2022-08-19 247.63 252.01 247.63 250.86 2.2M
2022-08-18 250.93 251.04 247.95 249.70 1.9M
2022-08-17 251.19 252.65 249.75 250.58 1.9M
2022-08-16 251.86 254.16 251.66 253.15 2.2M
2022-08-15 249.07 251.53 247.88 251.08 2.7M
2022-08-12 248.52 249.85 246.30 248.39 3.5M
2022-08-11 252.04 253.36 247.99 248.35 2.7M
2022-08-10 249.81 252.46 248.53 252.09 2.6M
2022-08-09 247.21 249.72 247.21 248.36 2.1M
2022-08-08 245.00 247.74 244.31 247.29 2.8M
2022-08-05 246.46 247.08 241.79 246.25 2.7M
2022-08-04 247.00 249.00 246.20 246.98 2.7M
2022-08-03 245.94 249.33 245.18 247.14 2.1M
2022-08-02 246.69 247.85 243.78 243.91 2.3M
2022-08-01 247.34 248.16 244.65 245.64 2.0M
2022-07-29 248.46 249.57 245.74 247.47 3.3M
2022-07-28 251.72 251.72 245.73 249.75 2.2M
2022-07-27 249.16 252.75 248.09 251.72 2.2M
2022-07-26 249.63 253.77 248.75 251.14 2.5M
2022-07-25 246.86 249.09 246.56 248.72 1.8M
2022-07-22 246.80 249.13 245.22 245.95 1.8M
2022-07-21 245.74 246.80 243.61 245.78 2.0M
2022-07-20 246.70 248.46 244.65 246.63 2.7M
2022-07-19 246.96 247.78 245.04 247.32 3.4M
2022-07-18 248.55 249.45 242.92 243.84 2.2M
2022-07-15 247.39 249.13 245.44 248.69 2.8M
2022-07-14 245.02 246.82 242.95 245.59 2.9M
2022-07-13 246.37 248.75 245.16 247.09 2.5M
2022-07-12 247.78 250.09 245.68 246.97 2.7M
2022-07-11 249.28 250.11 246.99 247.78 1.8M
2022-07-08 248.15 250.24 247.20 248.48 2.2M
2022-07-07 244.50 248.03 244.29 247.42 3.1M
2022-07-06 246.62 248.08 244.54 245.25 4.3M
2022-07-05 245.19 246.74 242.32 246.73 2.5M
2022-07-01 243.25 246.00 240.72 245.55 2.7M
2022-06-30 244.17 245.00 240.73 243.30 3.0M
2022-06-29 246.26 247.10 243.72 245.43 2.6M
2022-06-28 245.93 247.58 243.39 243.51 2.4M
2022-06-27 245.17 246.29 244.03 244.85 2.8M
2022-06-24 244.00 246.00 242.88 245.37 4.5M
2022-06-23 241.72 244.02 240.91 243.09 3.2M
2022-06-22 237.17 242.34 236.90 240.14 4.2M
2022-06-21 236.84 238.86 233.93 238.41 3.9M
2022-06-17 230.13 238.25 229.49 234.72 13.1M
2022-06-16 233.60 234.54 229.59 230.71 4.1M
2022-06-15 236.53 237.26 231.98 235.58 3.1M
2022-06-14 236.97 238.70 233.44 235.70 3.0M
2022-06-13 237.94 239.05 235.99 236.77 4.5M
2022-06-10 240.02 242.08 237.40 240.01 2.9M
2022-06-09 244.72 246.72 241.44 241.75 2.7M
2022-06-08 246.66 246.88 243.58 245.48 2.4M
2022-06-07 244.65 246.80 243.37 246.41 2.7M
2022-06-06 248.33 248.83 243.61 245.44 2.4M
2022-06-03 248.30 250.69 247.72 248.45 2.1M
2022-06-02 252.62 252.73 243.85 248.28 3.9M
2022-06-01 257.88 257.97 251.35 253.42 2.7M
2022-05-31 255.00 257.26 251.01 256.74 6.7M
2022-05-27 253.50 256.23 250.92 255.26 2.7M
2022-05-26 253.39 255.61 252.08 253.05 2.2M
2022-05-25 253.00 254.81 250.03 253.01 3.5M
2022-05-24 248.67 252.40 248.33 251.89 2.7M
2022-05-23 249.68 251.05 247.88 249.04 2.3M
2022-05-20 244.06 247.66 242.96 247.50 3.9M
2022-05-19 242.35 245.86 241.86 244.77 2.4M
2022-05-18 246.49 247.29 243.00 243.96 3.4M
2022-05-17 245.14 246.22 239.26 245.35 2.3M
2022-05-16 241.24 245.11 241.16 243.87 2.4M
2022-05-13 244.64 245.00 241.29 243.40 2.6M
2022-05-12 240.06 244.84 239.05 244.72 3.7M
2022-05-11 240.36 243.38 239.21 240.64 3.4M
2022-05-10 242.21 244.41 240.47 240.71 4.2M
2022-05-09 236.58 242.78 234.54 239.24 4.4M
2022-05-06 231.76 237.46 231.75 236.50 4.7M
2022-05-05 235.50 238.84 232.24 234.35 3.4M
2022-05-04 232.57 237.11 231.40 236.10 2.5M
2022-05-03 233.75 234.19 229.60 232.19 2.4M
2022-05-02 233.37 234.05 227.32 230.92 4.2M
2022-04-29 236.50 240.48 232.74 233.19 4.0M
2022-04-28 235.73 242.91 231.15 238.13 6.6M
2022-04-27 249.04 252.02 246.44 248.79 3.0M
2022-04-26 250.30 253.00 249.72 249.87 3.3M
2022-04-25 251.01 252.65 247.91 252.17 2.3M
2022-04-22 254.10 255.90 250.06 250.35 2.6M
2022-04-21 256.41 258.39 254.95 255.46 2.1M
2022-04-20 254.07 256.90 253.50 255.38 1.9M
2022-04-19 252.49 255.73 250.35 253.37 2.4M
2022-04-18 252.49 255.39 251.15 251.93 3.6M
2022-04-14 254.40 257.57 253.65 254.02 2.9M
2022-04-13 251.14 253.97 249.77 253.51 2.4M
2022-04-12 250.97 252.55 246.77 250.04 2.3M
2022-04-11 253.60 258.45 250.15 250.87 3.0M
2022-04-08 251.53 253.89 250.54 252.02 2.7M
2022-04-07 249.20 252.73 249.02 251.64 2.7M
2022-04-06 244.85 251.46 244.85 249.93 3.9M
2022-04-05 243.74 248.75 243.74 244.56 2.2M
2022-04-04 242.84 246.45 242.65 244.87 3.5M
2022-04-01 243.03 243.95 240.73 243.12 1.9M
2022-03-31 244.18 245.48 241.68 241.82 3.1M
2022-03-30 243.57 244.73 242.02 242.57 2.6M
2022-03-29 241.66 242.61 238.61 241.54 2.2M
2022-03-28 238.82 240.57 237.98 240.47 2.0M
2022-03-25 236.87 239.49 236.21 238.79 1.4M
2022-03-24 235.80 237.85 234.00 236.87 2.3M
2022-03-23 237.29 239.38 234.04 234.18 2.5M
2022-03-22 236.32 237.52 234.54 236.47 2.2M
2022-03-21 237.07 240.32 234.73 236.32 2.4M
2022-03-18 234.91 236.40 232.75 236.25 7.6M
2022-03-17 231.72 236.57 231.22 235.86 3.3M
2022-03-16 232.52 232.52 228.45 231.67 4.2M
2022-03-15 231.38 233.06 228.11 231.56 3.2M
2022-03-14 231.08 232.45 228.92 229.21 2.9M
2022-03-11 228.11 230.03 226.77 228.85 2.7M
2022-03-10 229.66 230.42 226.08 226.95 4.0M
2022-03-09 234.23 234.53 230.43 231.46 2.6M
2022-03-08 233.86 236.88 230.56 231.10 3.0M
2022-03-07 231.29 239.66 231.23 234.36 4.1M
2022-03-04 230.70 235.74 230.14 232.91 3.8M
2022-03-03 230.88 234.27 230.01 232.64 3.6M
2022-03-02 225.04 230.40 224.65 228.59 3.4M
2022-03-01 225.28 227.79 223.74 225.21 4.6M
2022-02-28 224.03 226.75 222.53 226.48 4.7M
2022-02-25 222.49 228.14 221.96 227.03 3.6M
2022-02-24 218.93 219.90 214.39 219.27 3.7M
2022-02-23 222.68 223.75 220.62 221.00 3.0M
2022-02-22 220.76 222.90 219.30 221.41 2.8M
2022-02-18 220.97 223.98 219.79 220.77 2.8M
2022-02-17 221.48 223.29 219.43 221.68 2.2M
2022-02-16 223.47 225.10 221.04 222.66 2.4M
2022-02-15 225.00 226.16 221.22 223.94 2.5M
2022-02-14 226.61 226.93 220.86 224.27 3.9M
2022-02-11 228.52 231.47 228.15 228.20 3.6M
2022-02-10 235.00 236.14 227.71 228.82 5.0M
2022-02-09 241.04 241.04 235.32 237.19 5.1M
2022-02-08 232.94 244.71 232.21 241.01 8.4M
2022-02-07 222.09 224.76 220.63 223.53 3.6M
2022-02-04 222.12 224.76 220.97 222.11 3.2M
2022-02-03 228.66 229.00 223.75 224.04 3.0M
2022-02-02 228.14 229.14 225.74 228.93 2.4M
2022-02-01 227.14 229.20 225.52 228.68 2.5M
2022-01-31 226.98 227.94 225.52 227.14 4.5M
2022-01-28 224.05 229.15 222.25 229.14 2.5M
2022-01-27 222.40 228.04 222.31 224.00 2.7M
2022-01-26 221.62 226.93 221.12 222.54 2.9M
2022-01-25 223.68 227.50 222.27 225.04 2.8M
2022-01-24 227.48 229.14 219.98 226.08 4.4M
2022-01-21 230.60 231.46 227.31 227.72 3.5M
2022-01-20 233.73 233.73 228.81 228.90 2.1M
2022-01-19 233.80 234.33 230.70 231.30 2.1M
2022-01-18 233.52 234.77 231.70 233.83 3.7M
2022-01-14 230.69 235.80 229.99 235.36 3.0M
2022-01-13 232.05 233.23 230.33 230.85 2.2M
2022-01-12 232.38 232.61 228.52 231.76 1.9M
2022-01-11 230.47 232.51 228.11 232.38 2.3M
2022-01-10 229.25 230.64 226.00 230.37 3.2M
2022-01-07 223.54 228.19 223.54 227.29 2.3M
2022-01-06 225.14 226.66 223.69 225.17 2.2M
2022-01-05 227.04 229.87 224.52 225.14 2.8M
2022-01-04 225.76 228.80 224.25 227.84 2.5M
2022-01-03 223.63 226.97 222.03 226.69 2.7M