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
2023-12-29 287.86 288.49 286.39 288.02 1.8M
2023-12-28 287.88 289.04 287.63 288.46 1.2M
2023-12-27 284.50 287.29 283.35 286.53 1.9M
2023-12-26 284.12 284.72 281.67 283.90 1.3M
2023-12-22 280.00 285.68 280.00 284.16 1.8M
2023-12-21 276.55 279.82 276.40 279.33 1.9M
2023-12-20 277.83 278.80 275.01 275.18 2.6M
2023-12-19 278.69 280.57 276.59 278.44 2.5M
2023-12-18 277.00 277.10 274.35 275.48 2.2M
2023-12-15 276.27 279.27 273.33 275.45 8.7M
2023-12-14 281.32 282.73 274.08 276.32 2.9M
2023-12-13 274.16 281.85 273.31 281.62 2.4M
2023-12-12 277.13 277.25 273.26 273.99 2.6M
2023-12-11 271.96 275.90 270.42 272.14 2.8M
2023-12-08 271.17 271.97 268.82 269.12 2.6M
2023-12-07 270.50 273.41 266.63 271.31 2.1M
2023-12-06 271.41 271.96 269.13 269.35 1.8M
2023-12-05 271.87 272.00 268.47 270.87 1.9M
2023-12-04 270.88 273.43 270.10 272.54 2.4M
2023-12-01 269.97 272.59 267.62 272.45 2.3M
2023-11-30 267.71 270.56 267.34 269.64 2.7M
2023-11-29 264.74 268.11 263.50 266.60 2.0M
2023-11-28 264.36 266.60 263.65 265.52 1.8M
2023-11-27 265.43 265.57 261.66 264.27 1.8M
2023-11-24 265.12 266.10 264.89 265.46 0.9M
2023-11-22 264.79 266.47 262.26 264.59 1.6M
2023-11-21 265.34 266.04 260.52 262.82 2.6M
2023-11-20 262.59 266.70 261.45 265.35 2.2M
2023-11-17 269.41 269.41 264.60 265.39 2.6M
2023-11-16 272.61 274.44 267.87 269.00 2.4M
2023-11-15 270.28 274.61 270.02 273.03 2.8M
2023-11-14 269.22 272.95 268.36 270.02 2.1M
2023-11-13 265.68 267.22 263.53 266.69 1.6M
2023-11-10 266.64 267.94 262.51 267.31 2.1M
2023-11-09 272.13 273.23 263.70 264.06 2.3M
2023-11-08 272.42 274.77 270.75 273.26 1.9M
2023-11-07 272.97 274.00 269.38 271.11 2.5M
2023-11-06 270.77 274.95 270.75 272.83 2.8M
2023-11-03 268.52 270.55 265.50 269.86 2.5M
2023-11-02 263.30 268.10 262.46 266.59 2.5M
2023-11-01 256.27 261.19 255.09 260.84 2.5M
2023-10-31 255.89 257.42 249.70 255.70 4.9M
2023-10-30 265.00 266.35 262.50 263.19 3.0M
2023-10-27 268.95 269.36 260.16 261.57 2.9M
2023-10-26 271.50 273.44 269.14 269.71 2.3M
2023-10-25 275.09 276.69 272.09 272.16 2.3M
2023-10-24 272.09 277.06 271.13 276.12 2.3M
2023-10-23 280.12 280.12 272.70 273.06 2.4M
2023-10-20 280.60 281.06 275.75 278.81 2.5M
2023-10-19 282.09 283.21 278.10 280.60 2.5M
2023-10-18 283.30 285.25 280.99 283.58 2.8M
2023-10-17 285.19 287.34 282.50 284.42 2.9M
2023-10-16 284.50 287.81 283.81 286.88 2.5M
2023-10-13 287.70 288.46 280.00 284.10 3.5M
2023-10-12 283.98 287.85 283.60 285.04 3.1M
2023-10-11 274.86 284.33 274.15 283.60 4.5M
2023-10-10 270.89 272.09 268.12 271.25 1.8M
2023-10-09 271.04 272.60 268.58 271.54 2.3M
2023-10-06 263.15 268.59 262.23 267.47 2.8M
2023-10-05 266.19 267.92 262.54 265.08 2.9M
2023-10-04 262.10 266.14 260.91 265.44 2.5M
2023-10-03 264.04 266.03 259.67 261.01 2.8M
2023-10-02 267.71 268.49 264.38 266.31 1.9M
2023-09-29 271.00 271.00 267.22 268.76 2.1M
2023-09-28 267.79 271.38 266.54 270.82 2.4M
2023-09-27 271.73 273.61 266.76 268.98 2.3M
2023-09-26 266.68 269.89 265.67 269.04 2.4M
2023-09-25 267.54 267.81 265.01 266.86 1.7M
2023-09-22 267.67 269.50 266.52 267.70 1.9M
2023-09-21 272.07 272.48 267.70 269.41 2.4M
2023-09-20 265.00 273.08 263.97 271.46 3.6M
2023-09-19 263.14 265.77 262.44 264.31 1.5M
2023-09-18 263.38 265.22 261.93 263.15 1.8M
2023-09-15 263.76 263.93 259.82 260.72 6.2M
2023-09-14 258.90 263.14 258.54 262.30 3.1M
2023-09-13 259.34 260.22 257.02 257.23 2.2M
2023-09-12 262.68 263.02 257.86 260.31 1.6M
2023-09-11 258.21 262.81 257.41 261.72 2.1M
2023-09-08 255.75 260.34 254.97 259.43 2.4M
2023-09-07 250.54 254.70 250.40 254.39 2.2M
2023-09-06 254.44 254.44 248.38 249.01 2.0M
2023-09-05 256.71 257.39 253.92 254.01 1.8M
2023-09-01 258.68 259.03 256.10 256.71 1.4M
2023-08-31 258.22 259.00 256.29 256.34 2.1M
2023-08-30 260.00 260.87 256.95 257.88 1.7M
2023-08-29 257.36 259.85 256.82 259.64 2.2M
2023-08-28 256.96 258.12 255.14 256.55 1.7M
2023-08-25 257.11 257.74 254.81 256.38 1.8M
2023-08-24 256.73 260.19 256.17 256.62 1.9M
2023-08-23 259.50 259.85 255.98 257.36 2.3M
2023-08-22 260.24 260.40 257.35 257.62 1.7M
2023-08-21 261.58 262.47 259.01 260.70 2.3M
2023-08-18 262.61 262.99 261.07 261.82 2.8M
2023-08-17 263.87 266.58 263.27 263.85 2.3M
2023-08-16 266.33 268.24 264.58 265.02 2.2M
2023-08-15 261.32 266.63 259.96 266.01 2.8M
2023-08-14 262.22 263.47 259.85 260.97 2.0M
2023-08-11 261.70 264.11 260.83 262.51 1.6M
2023-08-10 261.54 264.78 260.46 262.06 1.9M
2023-08-09 259.92 263.77 259.12 259.32 2.4M
2023-08-08 257.52 263.79 256.50 260.80 5.3M
2023-08-07 244.25 253.82 243.46 252.94 4.1M
2023-08-04 237.91 246.42 237.00 243.28 5.2M
2023-08-03 230.79 231.10 228.21 230.70 2.3M
2023-08-02 232.72 233.03 228.70 230.41 2.6M
2023-08-01 234.93 235.38 230.59 232.12 1.8M
2023-07-31 236.48 236.48 233.02 234.15 2.8M
2023-07-28 236.82 238.18 235.09 236.37 1.9M
2023-07-27 234.48 238.48 234.31 236.05 2.4M
2023-07-26 233.95 235.74 232.44 235.21 1.6M
2023-07-25 234.36 236.57 234.28 235.31 1.3M
2023-07-24 235.00 236.13 233.92 235.42 1.8M
2023-07-21 233.77 236.38 232.78 234.82 9.4M
2023-07-20 233.81 238.48 232.91 233.23 3.7M
2023-07-19 232.98 234.55 231.99 232.05 2.0M
2023-07-18 227.79 234.07 227.40 232.57 2.6M
2023-07-17 226.87 228.60 224.34 227.84 2.0M
2023-07-14 227.84 228.66 225.96 227.43 2.0M
2023-07-13 225.85 228.12 225.00 227.66 1.8M
2023-07-12 225.17 227.32 224.09 225.68 2.6M
2023-07-11 223.83 225.58 222.27 223.86 2.0M
2023-07-10 219.16 224.90 218.61 224.73 2.5M
2023-07-07 221.86 222.16 218.44 218.65 2.8M
2023-07-06 224.92 225.99 221.70 222.98 2.5M
2023-07-05 224.66 227.32 222.41 225.88 2.4M
2023-07-03 221.21 225.57 219.84 225.01 1.5M
2023-06-30 222.00 223.11 221.01 222.02 2.8M
2023-06-29 219.62 221.66 218.88 221.16 1.9M
2023-06-28 222.24 222.35 218.65 221.31 2.3M
2023-06-27 224.16 224.64 221.13 222.61 2.7M
2023-06-26 226.80 226.80 220.12 224.73 2.6M
2023-06-23 229.87 230.54 226.41 227.11 4.1M
2023-06-22 227.31 229.88 226.76 229.66 1.6M
2023-06-21 228.18 230.00 225.59 227.04 2.3M
2023-06-20 229.03 230.84 227.19 228.59 2.5M
2023-06-16 230.04 231.95 227.75 229.66 6.8M
2023-06-15 223.01 228.85 222.97 228.44 2.6M
2023-06-14 223.26 223.69 221.10 222.28 2.5M
2023-06-13 217.43 222.34 216.93 221.99 2.3M
2023-06-12 219.25 219.25 215.32 217.36 2.7M
2023-06-09 219.34 220.94 217.77 218.76 1.7M
2023-06-08 221.26 221.89 219.36 220.76 1.9M
2023-06-07 220.76 221.87 219.73 221.25 2.6M
2023-06-06 223.08 223.17 219.28 221.22 1.7M
2023-06-05 219.67 223.04 218.47 221.88 2.5M
2023-06-02 213.75 218.76 212.02 218.07 3.7M
2023-06-01 219.96 220.60 211.71 214.27 4.8M
2023-05-31 219.58 221.85 217.19 220.65 3.9M
2023-05-30 215.03 219.00 214.72 218.53 3.1M
2023-05-26 215.96 218.48 214.48 216.93 3.1M
2023-05-25 220.10 220.10 214.93 217.46 3.0M
2023-05-24 225.64 225.96 221.04 221.32 1.8M
2023-05-23 224.21 226.82 222.80 224.44 2.3M
2023-05-22 224.85 226.82 222.82 223.99 1.8M
2023-05-19 224.44 225.88 222.78 223.42 2.4M
2023-05-18 224.75 224.75 221.92 224.23 2.2M
2023-05-17 226.02 226.09 220.44 225.02 3.4M
2023-05-16 234.21 234.51 227.74 227.88 2.6M
2023-05-15 233.27 233.92 232.12 233.53 1.6M
2023-05-12 233.03 233.55 231.21 232.95 1.3M
2023-05-11 234.65 234.99 230.41 232.29 1.6M
2023-05-10 234.89 235.00 231.35 234.11 1.5M
2023-05-09 234.64 235.44 233.22 234.43 1.5M
2023-05-08 235.34 235.74 232.20 234.62 1.7M
2023-05-05 232.66 237.04 232.07 236.53 2.8M
2023-05-04 230.31 232.03 229.15 231.89 2.2M
2023-05-03 235.97 236.30 228.98 229.31 3.0M
2023-05-02 238.08 239.00 235.39 235.97 2.1M
2023-05-01 240.03 241.30 238.09 238.90 1.9M
2023-04-28 236.82 240.10 233.17 239.74 2.8M
2023-04-27 239.24 240.71 235.40 240.34 2.5M
2023-04-26 242.08 243.55 238.58 238.80 2.0M
2023-04-25 245.12 246.53 244.31 244.87 1.5M
2023-04-24 243.20 245.37 242.33 244.45 1.2M
2023-04-21 243.46 243.92 242.65 243.86 1.7M
2023-04-20 246.12 246.40 243.05 243.46 1.7M
2023-04-19 245.25 246.76 244.37 246.21 1.2M
2023-04-18 248.37 249.01 244.65 246.09 1.6M
2023-04-17 250.89 251.50 247.58 248.07 1.8M
2023-04-14 250.62 251.76 248.96 250.00 1.9M
2023-04-13 248.60 251.90 248.27 251.44 2.0M
2023-04-12 252.50 252.71 248.88 249.50 2.3M
2023-04-11 251.42 253.08 250.98 251.43 1.3M
2023-04-10 256.44 256.44 250.05 250.90 1.6M
2023-04-06 254.36 255.43 252.93 253.32 2.0M
2023-04-05 248.57 253.71 248.23 253.37 2.5M
2023-04-04 244.52 248.11 243.80 247.53 2.9M
2023-04-03 242.00 244.75 241.36 244.44 2.5M
2023-03-31 241.43 242.40 239.15 241.75 2.8M
2023-03-30 242.53 242.81 240.11 241.50 2.6M
2023-03-29 239.71 241.59 238.33 241.03 2.7M
2023-03-28 237.00 238.68 236.91 238.48 1.9M
2023-03-27 239.61 239.95 235.07 236.76 2.1M
2023-03-24 234.22 238.50 233.01 238.03 2.5M
2023-03-23 230.04 234.10 229.89 233.10 2.2M
2023-03-22 233.45 233.95 229.59 229.83 1.7M
2023-03-21 234.72 235.28 231.04 232.95 2.1M
2023-03-20 230.58 235.16 230.14 234.72 2.0M
2023-03-17 233.57 233.81 228.52 229.79 7.8M
2023-03-16 233.74 234.66 230.06 234.57 2.3M
2023-03-15 230.40 235.57 228.55 234.90 3.1M
2023-03-14 233.46 233.46 229.41 230.58 3.2M
2023-03-13 231.18 237.27 230.50 233.18 3.1M
2023-03-10 226.77 230.28 225.63 227.87 2.7M
2023-03-09 229.49 229.83 225.40 225.79 1.7M
2023-03-08 230.16 231.80 227.37 228.43 1.8M
2023-03-07 235.11 235.20 228.35 228.72 2.4M
2023-03-06 235.00 235.63 233.64 235.11 2.6M
2023-03-03 235.00 235.89 233.60 234.81 2.2M
2023-03-02 236.12 236.37 233.90 234.74 1.8M
2023-03-01 230.37 236.44 230.14 236.19 2.4M
2023-02-28 233.63 234.47 231.60 231.66 2.6M
2023-02-27 235.22 235.22 232.89 234.45 1.7M
2023-02-24 236.83 237.06 233.12 233.66 1.9M
2023-02-23 236.70 237.86 234.75 237.62 2.2M
2023-02-22 240.30 240.99 235.75 236.16 2.2M
2023-02-21 240.79 241.92 238.20 238.24 2.5M
2023-02-17 235.34 241.72 233.71 240.53 3.0M
2023-02-16 238.46 239.01 234.04 234.22 3.3M
2023-02-15 240.21 240.54 238.73 240.07 1.8M
2023-02-14 242.70 243.00 239.11 241.03 2.0M
2023-02-13 243.20 243.83 241.30 243.66 2.3M
2023-02-10 241.92 244.14 240.41 242.50 2.7M
2023-02-09 241.12 243.46 238.99 240.00 3.1M
2023-02-08 242.99 243.56 239.60 240.20 2.8M
2023-02-07 243.02 244.94 241.42 244.00 2.4M
2023-02-06 245.36 246.80 243.45 243.85 2.2M
2023-02-03 249.96 249.96 242.21 245.17 3.1M
2023-02-02 243.78 246.57 236.37 246.53 5.5M
2023-02-01 249.16 249.55 240.00 246.41 5.3M
2023-01-31 253.86 253.86 249.89 252.40 3.4M
2023-01-30 253.46 254.16 250.60 251.59 2.0M
2023-01-27 254.87 255.50 252.54 253.65 2.1M
2023-01-26 256.54 256.69 253.01 254.88 2.5M
2023-01-25 260.09 261.55 256.02 256.54 1.9M
2023-01-24 261.85 262.00 257.52 259.70 1.6M
2023-01-23 264.00 264.73 259.81 260.97 2.0M
2023-01-20 262.03 263.84 259.87 263.24 2.6M
2023-01-19 262.00 263.52 260.93 262.03 2.1M
2023-01-18 269.42 270.52 263.66 264.39 2.2M
2023-01-17 272.20 273.83 268.83 269.42 2.5M
2023-01-13 270.94 272.23 270.20 271.73 1.7M
2023-01-12 271.92 272.65 268.89 270.92 1.5M
2023-01-11 275.97 276.84 270.18 272.91 2.0M
2023-01-10 271.95 274.61 270.11 273.88 1.8M
2023-01-09 275.58 275.58 268.66 270.12 2.2M
2023-01-06 270.04 276.82 269.03 275.20 2.9M
2023-01-05 264.07 268.00 262.52 266.86 2.1M
2023-01-04 263.01 265.01 261.00 264.39 1.8M
2023-01-03 260.87 262.60 258.87 261.65 2.6M