The closing price for Amgen (AMGN) in September 2017 was $142.22, on September 29, 2017. It was up 4.7% for the month. The latest price is $412.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $141.65 | $142.29 | $139.72 | $142.22 | 3,017,300 |
September 28 2017 | $140.57 | $143.26 | $140.45 | $141.46 | 2,576,900 |
September 27 2017 | $141.15 | $142.55 | $140.27 | $141.02 | 2,436,700 |
September 26 2017 | $142.26 | $143.06 | $141.42 | $141.57 | 2,307,900 |
September 25 2017 | $141.50 | $143.42 | $141.50 | $142.10 | 2,545,400 |
September 22 2017 | $141.48 | $142.50 | $140.35 | $141.69 | 2,275,600 |
September 21 2017 | $143.65 | $144.13 | $142.26 | $142.36 | 2,082,200 |
September 20 2017 | $141.94 | $143.82 | $141.43 | $143.53 | 2,685,400 |
September 19 2017 | $142.49 | $142.97 | $141.73 | $142.12 | 2,066,100 |
September 18 2017 | $143.24 | $143.83 | $141.97 | $142.23 | 2,443,800 |
September 15 2017 | $144.67 | $144.67 | $142.11 | $143.00 | 5,349,000 |
September 14 2017 | $143.68 | $145.77 | $143.26 | $144.50 | 2,318,400 |
September 13 2017 | $144.85 | $145.64 | $143.18 | $144.70 | 3,031,400 |
September 12 2017 | $142.64 | $145.72 | $142.47 | $145.69 | 3,894,300 |
September 11 2017 | $139.24 | $142.42 | $139.24 | $142.25 | 3,791,200 |
September 08 2017 | $138.01 | $139.33 | $136.93 | $137.79 | 1,993,900 |
September 07 2017 | $136.15 | $139.41 | $135.22 | $137.84 | 2,985,300 |
September 06 2017 | $135.46 | $136.60 | $134.52 | $136.06 | 2,242,300 |
September 05 2017 | $135.77 | $136.15 | $133.76 | $134.81 | 1,959,900 |
September 01 2017 | $135.88 | $137.09 | $135.24 | $136.31 | 2,431,900 |
Daily pricing data for Amgen dates back to 6/17/1983, and may be incomplete.