Historical Data for Amgen Inc. (AMGN)

$ 229.70   5.57 (+2.49%) Volume: 4.25m 4:00 PM EDT May 29, 2020
After Hours:  $ 231.00   1.30 (+0.57%) Volume: 632.63k 7:17 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 225.00 230.57 222.06 229.70 4.25m 5.57 2.49% 229.70 964.04m 49,900
05/28/20 226.26 226.62 222.25 224.13 2.59m -0.68 -0.30% 224.13 582.52m 38,502
05/27/20 222.32 225.13 217.465 224.81 2.93m 2.41 1.08% 224.81 650.22m 46,724
05/26/20 227.53 228.35 221.73 222.40 2.4m -4.03 -1.78% 222.40 537.21m 37,479
05/22/20 224.17 226.77 223.61 226.43 2.33m 1.65 0.73% 226.43 525.8m 32,634
05/21/20 228.11 228.24 224.00 224.78 2.38m -3.09 -1.36% 224.78 536.16m 35,489
05/20/20 229.27 230.12 225.64 227.87 3.71m 0.44 0.19% 227.87 846.81m 43,133
05/19/20 232.64 233.435 227.17 227.43 3.84m -5.76 -2.47% 227.43 880.01m 45,115
05/18/20 243.66 244.39 231.795 233.19 5.63m -7.01 -2.92% 233.19 1.33b 54,642
05/15/20 234.43 240.43 233.8936 240.20 3.11m 3.8199 1.62% 240.20 742.84m 33,003
05/14/20 235.95 238.97 233.80 237.98 3.32m 1.1423 0.49% 236.3801 787.26m 31,942
05/13/20 235.22 243.94 235.22 236.83 2.29m -0.377445 -0.16% 235.2378 546.37m 34,022
05/12/20 242.68 244.50 237.05 237.21 2.24m -5.4928 -2.28% 235.6152 538.15m 28,565
05/11/20 233.07 243.49 232.51 242.74 2.16m 7.8668 3.37% 241.1081 520.71m 29,185
05/08/20 234.95 235.73 231.60 234.82 1.53m 1.48 0.64% 233.2413 359.15m 23,247
05/07/20 236.90 237.965 232.10 233.33 2.45m -3.2381 -1.38% 231.7613 573.67m 32,156
05/06/20 237.31 239.68 235.69 236.59 1.98m 0.228453 0.10% 234.9994 470.21m 24,544
05/05/20 231.28 237.975 229.17 236.36 1.98m 5.4134 2.36% 234.771 464.29m 29,952
05/04/20 232.44 232.92 228.10 230.91 2.04m -0.069529 -0.03% 229.3576 468.87m 30,660
05/01/20 233.00 237.05 228.00 230.98 3.05m -8.1846 -3.44% 229.4271 705.71m 42,426
04/30/20 236.02 240.07 231.91 239.22 5.7m 3.5063 1.50% 237.6117 1.35b 56,827