Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	AMGN	274.18	279.84	273.3811	277.37	3.46	2,323,671	35,733	277.85	279.10
2024-04-30	Q	AMGN	276.11	276.12	272.35	273.94	-2.44	2,477,339	32,245	272.80	277.29
2024-04-29	Q	AMGN	269.18	276.86	268.99	276.38	6.40	2,678,941	34,776	270.00	276.26
2024-04-26	Q	AMGN	265.72	271.68	265.72	269.98	0.60	2,436,955	30,621	269.00	294.26
2024-04-25	Q	AMGN	273.45	274.35	267.24	269.38	-3.63	1,793,818	30,205	267.00	268.70
2024-04-24	Q	AMGN	270.63	274.858	269.645	273.01	-0.53	2,467,109	28,862	273.01	275.24
2024-04-23	Q	AMGN	272.14	274.48	271.05	273.54	1.63	2,493,292	35,871	271.17	274.77
2024-04-22	Q	AMGN	269.84	273.14	269.84	271.91	2.98	2,165,532	32,012	269.00	280.65
2024-04-19	Q	AMGN	264.63	269.38	260.68	268.93	6.18	3,380,305	38,079	267.00	270.78
2024-04-18	Q	AMGN	265.64	265.92	262.58	262.75	-1.32	2,082,710	28,222	262.58	265.44
2024-04-17	Q	AMGN	267.54	268.775	263.385	264.07	-1.57	2,175,059	27,339	263.80	269.00
2024-04-16	Q	AMGN	266.83	267.51	263.81	265.64	0.13	2,017,573	31,121	248.80	268.00
2024-04-15	Q	AMGN	269.93	270.9289	264.345	265.51	-1.77	1,740,157	26,388	264.00	282.20
2024-04-12	Q	AMGN	268.77	269.30	266.165	267.28	-2.72	2,140,130	31,432	266.21	267.97
2024-04-11	Q	AMGN	270.22	273.00	268.445	270.00	3.55	2,169,791	32,267	268.50	274.02
2024-04-10	Q	AMGN	267.96	268.38	264.63	266.45	-3.91	1,949,544	30,926	265.41	266.61
2024-04-09	Q	AMGN	270.19	271.29	268.575	270.36	1.16	1,792,593	24,085	269.12	270.35
2024-04-08	Q	AMGN	269.48	270.21	267.555	269.20	-0.75	1,830,825	27,239	268.15	270.99
2024-04-05	Q	AMGN	265.90	273.07	265.08	269.95	1.86	2,293,963	33,671	270.00	271.28
2024-04-04	Q	AMGN	276.05	276.7299	267.7509	268.09	-6.33	2,450,917	39,150	267.98	274.09
2024-04-03	Q	AMGN	275.69	276.47	273.68	274.42	-1.79	1,669,075	30,917	272.00	276.68
2024-04-02	Q	AMGN	283.34	283.91	276.04	276.21	-6.83	2,220,498	31,549	276.50	277.29
2024-04-01	Q	AMGN	282.11	283.83	279.00	283.04	-1.28	1,868,230	29,776	280.00	284.12
2024-03-29	Q	AMGN	287.86	288.565	284.21	284.32	-1.98	0	0	284.32	284.80
2024-03-28	Q	AMGN	287.86	288.565	284.21	284.32	-1.98	2,289,895	28,634	284.32	284.80
2024-03-27	Q	AMGN	284.22	286.82	282.55	286.30	4.53	2,256,146	32,322	286.10	286.40
2024-03-26	Q	AMGN	282.15	284.50	280.70	281.77	0.95	3,343,155	38,356	281.77	283.00
2024-03-25	Q	AMGN	276.43	281.33	275.41	280.82	4.65	2,954,357	34,393	280.90	305.66
2024-03-22	Q	AMGN	277.39	278.29	275.10	276.17	-0.78	2,303,235	30,114	276.76	277.72
2024-03-21	Q	AMGN	274.63	277.92	274.39	276.95	3.90	2,489,573	34,013	276.95	277.98
2024-03-20	Q	AMGN	271.21	273.08	269.24	273.05	1.32	2,564,552	30,584	272.80	273.47
2024-03-19	Q	AMGN	270.18	273.16	269.51	271.73	0.83	3,037,578	24,423	271.00	273.25
2024-03-18	Q	AMGN	270.00	273.58	269.2142	270.90	2.03	3,608,344	28,691	270.76	271.90
2024-03-15	Q	AMGN	272.09	275.18	268.17	268.87	-2.67	8,795,587	37,399	268.84	276.09
2024-03-14	Q	AMGN	276.84	277.23	270.45	271.54	-4.45	2,370,186	34,694	270.45	272.80
2024-03-13	Q	AMGN	278.18	278.56	275.21	275.99	-0.55	1,641,024	27,585	275.12	278.16
2024-03-12	Q	AMGN	276.85	278.15	274.14	276.54	1.18	1,738,856	26,331	276.50	278.20
2024-03-11	Q	AMGN	274.51	278.19	272.99	275.36	1.61	1,851,110	27,143	275.90	275.92
2024-03-08	Q	AMGN	272.81	276.56	272.01	273.75	0.89	2,250,809	31,905	273.75	274.91
2024-03-07	Q	AMGN	276.30	276.81	269.58	272.86	-3.73	4,066,127	45,348	271.00	274.26
2024-03-06	Q	AMGN	275.38	278.9687	274.55	276.59	-0.06	2,239,663	32,794	275.55	302.43
2024-03-05	Q	AMGN	279.62	279.75	275.0175	276.65	-2.74	3,063,518	37,981	275.00	289.49
2024-03-04	Q	AMGN	283.26	285.89	277.65	279.39	-0.94	2,470,304	40,004	278.10	281.75
2024-03-01	Q	AMGN	276.50	281.925	274.88	280.33	6.50	3,772,876	42,504	277.50	281.88
2024-02-29	Q	AMGN	278.52	279.825	273.43	273.83	-3.63	5,863,370	49,003	273.58	275.28
2024-02-28	Q	AMGN	278.99	280.43	277.09	277.46	-1.03	3,026,430	38,954	276.10	277.41
2024-02-27	Q	AMGN	279.10	281.2162	277.09	278.49	-7.88	3,353,848	50,187	249.20	279.04
2024-02-26	Q	AMGN	288.28	289.87	285.425	286.37	-2.81	2,448,662	32,442	270.27	287.00
2024-02-23	Q	AMGN	286.52	292.24	286.01	289.18	4.00	2,462,475	38,563	288.50	291.00
2024-02-22	Q	AMGN	282.48	285.72	281.30	285.18	1.72	2,992,808	36,536	284.16	285.73
2024-02-21	Q	AMGN	284.84	285.78	280.80	283.46	-0.05	1,934,317	28,927	281.00	285.50
2024-02-20	Q	AMGN	283.85	285.30	280.55	283.51	-0.19	3,402,096	43,402	283.70	284.95
2024-02-19	Q	AMGN	287.71	287.71	283.27	283.70	-5.37	0	0	283.78	285.45
2024-02-16	Q	AMGN	287.71	287.71	283.27	283.70	-5.37	3,595,806	41,544	283.78	285.45
2024-02-15	Q	AMGN	287.88	290.35	285.60	289.07	1.25	2,901,681	37,239	287.77	289.74
2024-02-14	Q	AMGN	289.88	290.87	287.545	290.07	-0.41	2,616,417	34,743	289.10	292.88
2024-02-13	Q	AMGN	294.61	295.52	286.89	290.48	-3.95	3,610,071	47,557	290.03	291.00
2024-02-12	Q	AMGN	289.97	294.60	288.8595	294.43	3.31	3,298,267	41,226	293.33	294.69
2024-02-09	Q	AMGN	294.85	295.00	289.71	291.12	-3.73	3,341,031	45,613	290.00	350.00
2024-02-08	Q	AMGN	297.00	298.00	288.78	294.85	-1.02	5,945,806	67,883	294.00	295.77
2024-02-07	Q	AMGN	315.51	315.51	295.275	295.87	-20.20	8,411,005	90,283	296.00	299.03
2024-02-06	Q	AMGN	325.40	326.96	314.75	316.07	-5.90	5,767,050	72,701	316.46	316.50
2024-02-05	Q	AMGN	323.53	329.72	317.715	321.97	-1.22	3,563,000	53,044	321.56	323.20