The closing price for Amgen (AMGN) in February 2022 was $206.07, on February 28, 2022. It was up 0.6% for the month. The latest price is $312.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $203.84 | $206.31 | $202.47 | $206.07 | 4,738,100 |
February 25 2022 | $202.44 | $207.58 | $201.96 | $206.57 | 3,557,100 |
February 24 2022 | $199.20 | $200.08 | $195.07 | $199.51 | 3,746,700 |
February 23 2022 | $202.61 | $203.58 | $200.74 | $201.08 | 2,994,800 |
February 22 2022 | $200.86 | $202.81 | $199.54 | $201.46 | 2,835,900 |
February 18 2022 | $201.06 | $203.79 | $199.98 | $200.87 | 2,795,800 |
February 17 2022 | $201.52 | $203.17 | $199.65 | $201.70 | 2,157,000 |
February 16 2022 | $203.33 | $204.81 | $201.12 | $202.59 | 2,369,000 |
February 15 2022 | $204.72 | $205.78 | $201.28 | $203.76 | 2,474,500 |
February 14 2022 | $206.19 | $206.48 | $200.96 | $204.06 | 3,931,500 |
February 11 2022 | $206.16 | $208.82 | $205.82 | $205.87 | 3,557,700 |
February 10 2022 | $212.00 | $213.03 | $205.43 | $206.43 | 5,035,000 |
February 09 2022 | $217.45 | $217.45 | $212.29 | $213.98 | 5,075,200 |
February 08 2022 | $210.14 | $220.76 | $209.49 | $217.43 | 8,394,800 |
February 07 2022 | $200.36 | $202.77 | $199.04 | $201.66 | 3,596,400 |
February 04 2022 | $200.38 | $202.77 | $199.35 | $200.37 | 3,162,000 |
February 03 2022 | $206.28 | $206.59 | $201.85 | $202.12 | 3,002,400 |
February 02 2022 | $205.81 | $206.72 | $203.65 | $206.53 | 2,397,800 |
February 01 2022 | $204.91 | $206.77 | $203.45 | $206.30 | 2,498,200 |
Daily pricing data for Amgen dates back to 6/17/1983, and may be incomplete.
