AMGN (Amgen Inc.) - Sector: Health Care / Industry: Biotechnology: Biological Products (No Diagnostic Substances)



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 205.90 205.23 204.75 205.96 -0.3738% -0.0485% 0.5875% 203,972 $41,861,173
2019-08-19 203.23 206.00 201.11 206.50 0.9705% -0.3872% 2.6102% 2,974,900 $612,829,400
2019-08-16 201.83 204.02 200.36 205.46 2.3632% 1.2644% 2.4822% 2,922,500 $596,248,450
2019-08-15 200.00 199.31 198.63 201.00 0.2213% 0.5682% 1.1791% 3,065,800 $611,044,598
2019-08-14 202.81 198.87 198.72 205.40 -3.5174% -1.6059% 3.2524% 4,507,100 $896,326,977
2019-08-13 203.43 206.12 203.00 211.90 0.1652% -1.142% 4.2001% 5,586,400 $1,151,468,768
2019-08-12 197.90 205.78 197.25 208.78 4.8561% 0.8408% 5.5226% 10,598,400 $2,180,938,752
2019-08-09 185.15 196.25 182.82 200.00 5.9494% -0.0432% 8.59% 8,417,100 $1,651,855,875
2019-08-08 183.47 185.23 183.05 185.42 0.9208% -0.0381% 1.2782% 2,449,000 $453,628,270
2019-08-07 183.04 183.54 179.61 184.14 -0.4988% -0.7698% 2.4577% 3,308,900 $607,315,506
2019-08-06 181.10 184.46 180.03 184.60 1.6309% -0.2204% 2.4756% 3,172,900 $585,273,134
2019-08-05 185.58 181.50 180.52 185.96 -3.0552% -0.876% 2.9254% 4,060,000 $736,890,000
2019-08-02 186.00 187.22 185.01 187.86 0.6559% 0% 1.5171% 2,966,500 $555,388,130
2019-08-01 186.40 186.00 184.14 189.46 -0.3109% -0.0963% 2.808% 3,484,700 $648,154,200
2019-07-31 180.00 186.58 177.90 188.00 5.741% 2.0119% 5.3723% 7,157,600 $1,335,465,008
2019-07-30 174.92 176.45 174.27 176.72 0.2101% -0.6588% 1.3864% 2,005,100 $353,799,895
2019-07-29 175.27 176.08 174.84 177.16 0.422% -0.0399% 1.3096% 1,985,400 $349,589,232
2019-07-26 174.26 175.34 173.12 175.51 0.7064% 0.0884% 1.3617% 3,070,400 $538,363,936
2019-07-25 175.78 174.11 173.77 176.50 -0.9444% 0.0057% 1.5467% 2,145,500 $373,553,005
2019-07-24 176.02 175.77 174.88 176.75 -0.1364% 0.0057% 1.058% 1,898,000 $333,611,460
2019-07-23 176.43 176.01 175.52 176.77 0.0682% 0.307% 0.7071% 2,081,800 $366,417,618
2019-07-22 177.83 175.89 175.72 178.81 -1.4014% -0.3139% 1.7281% 2,556,800 $449,715,551
2019-07-19 180.67 178.39 178.19 181.58 -0.6405% 0.6294% 1.8669% 2,987,200 $532,886,607
2019-07-18 177.13 179.54 176.80 180.43 1.4007% 0.0395% 2.0119% 2,374,400 $426,299,776
2019-07-17 178.14 177.06 177.01 179.45 -0.231% 0.3775% 1.3597% 1,945,200 $344,417,112
2019-07-16 176.34 177.47 175.91 177.77 0.7665% 0.1249% 1.0463% 2,260,100 $401,099,947
2019-07-15 174.90 176.12 174.61 177.44 0.6803% -0.0171% 1.5949% 3,256,800 $573,587,616
2019-07-12 177.82 174.93 174.19 178.09 -1.7247% -0.1011% 2.1893% 4,488,700 $785,208,291
2019-07-11 180.86 178.00 175.95 181.00 -2.3427% -0.7736% 2.7901% 3,621,900 $644,698,200
2019-07-10 182.17 182.27 181.03 183.29 0.3745% 0.3194% 1.233% 1,775,700 $323,656,839
2019-07-09 181.21 181.59 180.51 182.27 -0.3567% -0.5652% 0.9656% 2,273,700 $412,881,183
2019-07-08 184.66 182.24 180.52 185.01 -1.9899% -0.6884% 2.4269% 2,700,900 $492,212,016
2019-07-05 187.43 185.94 185.24 188.88 -1.3999% -0.6098% 1.9271% 2,225,800 $413,865,252
2019-07-03 187.58 188.58 187.19 189.41 1.0394% 0.5036% 1.172% 1,932,600 $364,449,708
2019-07-02 186.03 186.64 184.20 186.67 0.1556% -0.1717% 1.3243% 1,796,300 $335,261,432
2019-07-01 186.88 186.35 185.10 187.30 1.1233% 1.4109% 1.1746% 2,079,800 $387,570,730
2019-06-28 184.17 184.28 183.66 186.10 0.1413% 0.0815% 1.3111% 3,753,200 $691,639,696
2019-06-27 183.35 184.02 183.03 185.44 0.464% 0.0983% 1.2996% 2,193,700 $403,684,674
2019-06-26 184.71 183.17 182.74 184.94 -0.6886% 0.1457% 1.1896% 2,124,600 $389,162,982
2019-06-25 184.60 184.44 183.17 186.78 -0.211% -0.1243% 1.9328% 2,264,700 $417,701,268
2019-06-24 186.07 184.83 184.70 187.00 -1.2185% -0.5558% 1.2299% 2,948,300 $544,934,289
2019-06-21 183.89 187.11 182.91 187.13 1.646% -0.1032% 2.2551% 6,948,100 $1,300,058,991
2019-06-20 184.78 184.08 182.11 185.29 0.7167% 1.0997% 1.7162% 2,780,400 $511,816,032
2019-06-19 181.48 182.77 180.64 183.12 0.6387% -0.0716% 1.3543% 2,396,500 $438,008,305
2019-06-18 179.26 181.61 179.12 182.82 1.805% 0.489% 2.0238% 3,125,500 $567,622,055
2019-06-17 176.04 178.39 175.40 178.55 1.3119% -0.0227% 1.7625% 1,916,800 $341,937,952
2019-06-14 176.97 176.08 175.55 177.90 -0.3565% 0.1471% 1.321% 1,621,800 $285,566,544
2019-06-13 175.83 176.71 175.23 177.45 0.6321% 0.131% 1.2511% 1,675,800 $296,130,618
2019-06-12 175.30 175.60 174.16 176.69 0.5612% 0.3894% 1.4319% 1,888,600 $331,638,160
2019-06-11 176.27 174.62 174.20 177.15 -0.5468% 0.393% 1.6653% 2,313,800 $404,035,756
2019-06-10 175.95 175.58 174.05 176.16 0.0399% 0.2507% 1.1978% 2,091,400 $367,208,012
2019-06-07 175.64 175.51 173.28 176.00 0.6076% 0.6823% 1.5455% 2,072,000 $363,656,720
2019-06-06 174.78 174.45 174.09 176.06 -0.0573% 0.1318% 1.1189% 2,396,800 $418,121,760
2019-06-05 175.68 174.55 173.09 175.77 -0.103% 0.5437% 1.5247% 2,606,400 $454,947,120
2019-06-04 174.03 174.73 170.56 175.36 1.375% 0.9689% 2.7372% 4,553,200 $795,580,636
2019-06-03 172.00 172.36 170.56 176.81 3.3953% 3.1794% 3.5326% 5,774,800 $995,344,528
2019-05-31 168.06 166.70 166.68 168.87 -1.3843% -0.5797% 1.2969% 2,808,900 $468,243,629
2019-05-30 169.44 169.04 168.20 170.04 -0.0828% 0.1537% 1.0802% 1,943,300 $328,495,432
2019-05-29 168.00 169.18 167.33 169.76 0.1954% -0.5031% 1.4314% 2,671,600 $451,981,288
2019-05-28 171.56 168.85 168.76 172.77 -1.4187% 0.1635% 2.321% 4,066,200 $686,577,870
2019-05-24 172.62 171.28 171.09 173.77 -0.4822% 0.2963% 1.5423% 2,417,100 $414,000,888
2019-05-23 171.34 172.11 170.49 173.06 0.4729% 0.0234% 1.485% 2,902,500 $499,549,275
2019-05-22 169.35 171.30 168.58 172.05 0.9488% -0.2004% 2.0169% 2,615,500 $448,035,150
2019-05-21 169.77 169.69 168.53 170.02 0.772% 0.8195% 0.8764% 2,249,300 $381,683,717
2019-05-20 168.68 168.39 168.15 170.40 -0.8946% -0.7239% 1.3187% 2,144,300 $361,078,677
2019-05-17 169.27 169.91 169.11 171.24 -0.0059% -0.3825% 1.2439% 2,266,600 $385,118,006
2019-05-16 169.40 169.92 169.34 172.02 0.0294% -0.2767% 1.5556% 2,716,200 $461,536,703
2019-05-15 167.23 169.87 166.30 170.60 1.2276% -0.3456% 2.5205% 2,860,200 $485,862,174
2019-05-14 167.68 167.81 167.30 169.72 0.1253% 0.0477% 1.427% 2,525,300 $423,770,593
2019-05-13 169.24 167.60 167.17 169.60 -2.4731% -1.5188% 1.4328% 3,371,800 $565,113,680
2019-05-10 172.46 171.85 168.44 172.46 -0.59% -0.2372% 2.331% 2,942,300 $505,634,255
2019-05-09 171.24 172.87 169.44 173.18 0.4182% -0.5286% 2.1596% 2,854,400 $493,440,128
2019-05-08 173.50 172.15 171.70 175.50 -0.9892% -0.2128% 2.1652% 3,368,400 $579,870,060
2019-05-07 175.14 173.87 172.50 176.41 -1.8016% -1.0844% 2.2164% 2,797,000 $486,314,390
2019-05-06 175.49 177.06 173.88 177.24 -0.141% -1.0265% 1.8957% 2,735,000 $484,259,100
2019-05-03 176.93 177.31 176.47 177.77 0.4589% 0.2436% 0.7313% 2,944,500 $522,089,295
2019-05-02 176.06 176.50 174.29 178.30 0.2044% -0.0454% 2.25% 3,014,000 $531,971,000
2019-05-01 175.40 176.14 171.24 178.50 -1.7734% -2.186% 4.0682% 6,109,100 $1,076,056,874
2019-04-30 181.63 179.32 177.88 182.04 -1.0211% 0.2539% 2.2852% 3,963,000 $710,645,160
2019-04-29 181.45 181.17 179.59 182.47 -0.1653% -0.011% 1.5783% 2,662,500 $482,365,124
2019-04-26 180.70 181.47 180.03 181.85 0.5485% 0.1219% 1.0008% 2,445,400 $443,766,738
2019-04-25 177.08 180.48 175.92 181.02 1.2227% -0.6842% 2.8174% 2,453,700 $442,843,776
2019-04-24 180.14 178.30 178.26 180.83 -0.8122% 0.2114% 1.4212% 2,711,600 $483,478,280
2019-04-23 176.94 179.76 175.75 180.65 1.9279% 0.3289% 2.7124% 3,471,700 $624,072,792
2019-04-22 177.10 176.36 174.87 177.57 -0.6255% -0.2085% 1.5197% 3,215,800 $567,138,488
2019-04-18 183.24 177.47 176.85 183.49 -2.7402% 0.422% 3.6187% 8,266,600 $1,467,073,502
2019-04-17 188.35 182.47 181.53 188.74 -2.9673% 0.1595% 3.8201% 5,242,100 $956,525,987
2019-04-16 192.27 188.05 187.44 192.57 -1.6475% 0.5596% 2.6628% 2,727,300 $512,868,765
2019-04-15 191.84 191.20 189.85 193.18 -0.1149% 0.2194% 1.7238% 2,038,300 $389,722,960
2019-04-12 193.02 191.42 190.79 193.48 -0.3592% 0.4737% 1.3903% 2,060,800 $394,478,336
2019-04-11 194.57 192.11 190.65 194.79 -0.918% 0.3507% 2.1254% 2,082,600 $400,088,286
2019-04-10 194.15 193.89 192.34 195.00 0.4716% 0.6063% 1.3641% 1,653,200 $320,538,948
2019-04-09 193.59 192.98 192.51 194.00 -0.975% -0.6619% 0.768% 1,872,600 $361,374,348
2019-04-08 194.53 194.88 192.56 195.31 -0.2712% -0.4503% 1.408% 1,629,800 $317,615,424
2019-04-05 193.88 195.41 193.30 196.87 1.6014% 0.8059% 1.8134% 2,163,300 $422,730,453
2019-04-04 192.85 192.33 190.99 194.42 -0.3058% -0.0363% 1.7645% 1,785,900 $343,482,147
2019-04-03 193.18 192.92 191.71 193.87 0.2546% 0.3898% 1.1141% 1,948,100 $375,827,452
2019-04-02 191.81 192.43 191.20 192.82 0.3442% 0.0209% 0.8402% 2,141,800 $412,146,574
2019-04-01 191.14 191.77 190.51 192.56 0.9422% 0.6106% 1.0646% 2,660,500 $510,204,085
2019-03-29 189.37 189.98 188.50 191.00 0% 0% 0% 3,189,700 $605,979,206