Amgen (NQ: AMGN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	143.36	144.05	142.18	142.20	3,293,102	-2.00(-1.38%)
May 30, 2019	144.54	145.06	143.48	144.19	2,278,110	-0.12(-0.08%)
May 29, 2019	143.31	144.81	142.74	144.31	3,131,907	+0.28(+0.20%)
May 28, 2019	146.34	147.38	143.96	144.03	4,766,773	-2.07(-1.42%)
May 24, 2019	147.25	148.23	145.94	146.11	2,833,913	-0.71(-0.48%)
May 23, 2019	146.16	147.62	145.43	146.81	3,401,668	+0.69(+0.47%)
May 22, 2019	144.46	146.76	143.80	146.12	3,065,744	+1.37(+0.95%)
May 21, 2019	144.82	145.03	143.76	144.75	2,636,855	+1.11(+0.77%)
May 20, 2019	143.89	145.36	143.44	143.64	2,513,699	-1.30(-0.89%)
May 17, 2019	144.39	146.07	144.25	144.94	2,657,130	-0.01(-0.01%)
May 16, 2019	144.50	146.74	144.46	144.95	3,184,146	+1.28(+0.89%)
May 15, 2019	141.43	144.28	140.65	143.67	3,381,748	+1.74(+1.23%)
May 14, 2019	141.81	143.54	141.49	141.92	2,985,899	+0.18(+0.12%)
May 13, 2019	143.13	143.44	141.38	141.75	3,986,891	-3.59(-2.47%)
May 10, 2019	145.86	145.86	142.46	145.34	3,478,948	-0.86(-0.59%)
May 09, 2019	144.82	146.47	143.30	146.20	3,374,958	+0.61(+0.42%)
May 08, 2019	146.74	148.43	145.21	145.59	3,982,043	-1.46(-0.99%)
May 07, 2019	148.12	149.20	145.89	147.05	3,305,913	-2.70(-1.80%)
May 06, 2019	148.42	149.90	147.06	149.75	3,233,810	-0.21(-0.14%)
May 03, 2019	149.64	150.35	149.25	149.96	3,481,431	+0.69(+0.46%)
May 02, 2019	148.90	150.80	147.41	149.27	3,563,533	+0.31(+0.20%)
May 01, 2019	148.34	150.97	144.83	148.97	7,223,653	-2.69(-1.77%)
Apr 30, 2019	153.61	153.96	150.44	151.66	4,683,370	-1.56(-1.02%)
Apr 29, 2019	153.46	154.32	151.89	153.22	3,146,311	-0.25(-0.17%)
Apr 26, 2019	152.83	153.80	152.26	153.48	2,891,418	+0.84(+0.55%)
Apr 25, 2019	149.76	153.10	148.78	152.64	2,900,842	+1.84(+1.22%)
Apr 24, 2019	152.35	152.94	150.76	150.80	3,206,135	-1.24(-0.81%)
Apr 23, 2019	149.65	152.78	148.64	152.03	4,104,739	+2.88(+1.93%)
Apr 22, 2019	149.78	150.18	147.89	149.16	3,802,470	-0.94(-0.63%)
Apr 18, 2019	154.97	155.19	149.57	150.09	9,774,233	-4.23(-2.74%)
Apr 17, 2019	159.30	159.63	153.53	154.32	6,160,936	-4.72(-2.97%)
Apr 16, 2019	162.61	162.87	158.53	159.04	3,224,745	-2.66(-1.65%)
Apr 15, 2019	162.25	163.38	160.56	161.71	2,410,079	-0.19(-0.11%)
Apr 12, 2019	163.25	163.63	161.36	161.89	2,436,552	-0.58(-0.36%)
Apr 11, 2019	164.56	164.74	161.24	162.48	2,462,388	-1.50(-0.92%)
Apr 10, 2019	164.20	164.92	162.67	163.98	1,954,720	+0.77(+0.47%)
Apr 09, 2019	163.73	164.07	162.81	163.21	2,214,407	-1.61(-0.98%)
Apr 08, 2019	164.52	165.18	162.86	164.82	1,927,020	-0.45(-0.27%)
Apr 05, 2019	163.97	166.50	163.48	165.27	2,557,747	+2.60(+1.60%)
Apr 04, 2019	163.10	164.44	161.53	162.66	2,111,667	-0.50(-0.31%)
Apr 03, 2019	163.38	163.96	162.14	163.16	2,303,452	+0.41(+0.25%)
Apr 02, 2019	162.22	163.08	161.71	162.75	2,532,437	+0.56(+0.34%)
Apr 01, 2019	161.66	162.86	161.12	162.19	3,227,128	+1.51(+0.94%)
Mar 29, 2019	160.16	161.54	159.42	160.67	3,771,590	+1.97(+1.24%)
Mar 28, 2019	158.22	158.91	157.31	158.70	2,229,555	+1.12(+0.71%)
Mar 27, 2019	159.21	159.51	156.65	157.58	2,376,722	-1.65(-1.04%)
Mar 26, 2019	158.62	160.34	158.18	159.23	2,789,281	+1.42(+0.90%)
Mar 25, 2019	157.85	158.81	156.50	157.81	2,984,028	-0.09(-0.06%)
Mar 22, 2019	161.50	163.11	157.77	157.90	3,718,264	-4.39(-2.71%)
Mar 21, 2019	160.46	162.70	160.00	162.29	2,711,129	+0.65(+0.40%)
Mar 20, 2019	161.96	163.03	160.58	161.64	2,812,603	-0.31(-0.19%)
Mar 19, 2019	162.32	163.03	161.47	161.95	2,682,530	+0.15(+0.09%)
Mar 18, 2019	161.60	162.82	160.85	161.80	2,873,539	+0.06(+0.04%)
Mar 15, 2019	159.39	162.08	159.08	161.74	8,116,994	+2.94(+1.85%)
Mar 14, 2019	158.60	159.73	157.22	158.80	3,440,364	+0.35(+0.22%)
Mar 13, 2019	156.21	159.29	155.77	158.45	3,215,729	+2.68(+1.72%)
Mar 12, 2019	156.13	156.42	155.21	155.77	3,165,479	+0.03(+0.02%)
Mar 11, 2019	153.79	156.12	153.42	155.74	3,330,713	+2.77(+1.81%)
Mar 08, 2019	152.74	153.34	151.40	152.97	3,252,638	-0.50(-0.33%)
Mar 07, 2019	154.70	154.91	152.74	153.47	4,045,838	-1.43(-0.92%)
Mar 06, 2019	159.74	160.16	154.29	154.90	4,677,734	-4.80(-3.00%)
Mar 05, 2019	160.69	161.26	159.67	159.69	4,073,629	-0.81(-0.51%)
Mar 04, 2019	162.23	162.48	158.50	160.50	2,689,721	-1.17(-0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.