AMGN

Amgen

$172.11 0.81 (0.47%)
19:51 EDT AMGN Stock Quote Delayed 15 Minutes
Dividend & Yield:       5.28 (3.07%)
P/E:       54.64
Market Cap:       113.89B
EPS:       3.15
Volume:       2.90M
Day's Range:       170.49 - 173.06
52wk Range:       166.30 - 210.19
Previous Close:       172.11
Historical Data for AMGN
Date Open High Low Volume Close Change %
05/23/19 171.34 173.06 170.49 2,901,710 172.11 0.81   0.47%
05/22/19 169.35 172.05 168.58 2,615,158 171.30 1.61   0.95%
05/21/19 169.77 170.02 168.53 2,249,305 169.69 1.30   0.77%
05/20/19 168.68 170.40 168.15 2,144,250 168.39 -1.52   -0.89%
05/17/19 169.27 171.24 169.11 2,266,600 169.91 -0.01   -0.01%
05/16/19 169.40 172.02 169.34 2,716,158 169.92 0.05   0.03%
05/15/19 167.23 170.60 166.30 2,860,094 169.87 2.06   1.23%
05/14/19 167.68 169.72 167.30 2,525,307 167.81 0.21   0.13%
05/13/19 169.24 169.60 167.17 3,371,890 167.60 -4.25   -2.47%
05/10/19 172.46 172.46 168.44 2,942,300 171.85 -1.02   -0.59%
05/09/19 171.24 173.18 169.44 2,854,351 172.87 0.72   0.42%
05/08/19 173.50 175.50 171.70 3,367,790 172.15 -1.72   -0.99%
05/07/19 175.14 176.41 172.50 2,795,957 173.87 -3.19   -1.80%
05/06/19 175.49 177.24 173.88 2,734,976 177.06 -0.25   -0.14%
05/03/19 176.93 177.77 176.47 2,944,400 177.31 0.81   0.46%
05/02/19 176.06 178.30 174.30 3,013,837 176.50 0.36   0.20%
05/01/19 175.40 178.50 171.25 6,109,362 176.14 -3.18   -1.77%
04/30/19 181.63 182.04 177.88 3,960,933 179.32 -1.85   -1.02%
04/29/19 181.45 182.47 179.59 2,660,974 181.17 -0.30   -0.17%
04/26/19 180.70 181.85 180.03 2,445,400 181.47 0.99   0.55%
04/25/19 177.08 181.02 175.92 2,453,370 180.48 2.18   1.22%
04/24/19 180.14 180.83 178.26 2,711,570 178.30 -1.46   -0.81%
04/23/19 176.94 180.65 175.75 3,471,559 179.76 3.40   1.93%
04/22/19 177.10 177.57 174.87 3,215,917 176.36 -1.11   -0.63%
04/18/19 183.24 183.49 176.85 8,266,500 177.47 -5.00   -2.74%
04/17/19 188.35 188.74 181.53 5,210,575 182.47 -5.58   -2.97%
04/16/19 192.27 192.57 187.44 2,727,309 188.05 -3.15   -1.65%
04/15/19 191.84 193.18 189.85 2,038,310 191.20 -0.22   -0.11%
04/12/19 193.02 193.48 190.79 2,060,700 191.42 -0.69   -0.36%
04/11/19 194.57 194.79 190.65 2,082,550 192.11 -1.78   -0.92%
04/10/19 194.15 195.00 192.34 1,653,193 193.89 0.91   0.47%
04/09/19 193.59 194.00 192.51 1,872,822 192.98 -1.90   -0.97%
04/08/19 194.53 195.31 192.56 1,629,766 194.88 -0.53   -0.27%
04/05/19 193.88 196.87 193.30 2,163,200 195.41 3.08   1.60%
04/04/19 192.85 194.43 190.99 1,785,930 192.33 -0.59   -0.31%
04/03/19 193.18 193.87 191.71 1,948,131 192.92 0.49   0.25%
04/02/19 191.81 192.82 191.20 2,141,794 192.43 0.66   0.34%
04/01/19 191.14 192.56 190.51 2,729,325 191.77 1.79   0.94%
03/29/19 189.37 191.00 188.50 3,189,800 189.98 2.33   1.24%
03/28/19 187.08 187.89 186.00 1,885,633 187.65 1.33   0.71%
03/27/19 188.25 188.60 185.22 2,010,099 186.32 -1.95   -1.04%
03/26/19 187.55 189.59 187.03 2,359,018 188.27 1.68   0.90%
03/25/19 186.64 187.78 185.04 2,523,724 186.59 -0.11   -0.06%
03/22/19 190.96 192.87 186.55 3,144,700 186.70 -5.19   -2.70%
03/21/19 189.73 192.37 189.18 2,292,922 191.89 0.77   0.40%
03/20/19 191.50 192.77 189.87 2,378,743 191.12 -0.37   -0.19%
03/19/19 191.93 192.76 190.92 2,268,734 191.49 0.18   0.09%
03/18/19 191.08 192.52 190.19 2,430,279 191.31 0.07   0.04%
03/15/19 188.46 191.64 188.10 6,864,900 191.24 3.48   1.85%
03/14/19 187.53 188.86 185.89 2,909,668 187.76 0.41   0.22%
03/13/19 184.70 188.34 184.18 2,719,684 187.35 3.17   1.72%
03/12/19 184.61 184.95 183.52 2,677,185 184.18 0.04   0.02%
03/11/19 181.84 184.60 181.40 2,816,931 184.14 3.27   1.81%
03/08/19 180.60 181.31 179.01 2,750,900 180.87 -0.59   -0.33%
03/07/19 182.92 183.16 180.60 3,421,744 181.46 -1.69   -0.92%
03/06/19 188.88 189.37 182.43 3,956,166 183.15 -5.67   -3.00%
03/05/19 190.00 190.67 188.79 3,445,248 188.82 -0.96   -0.51%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!