Amgen Inc. (BMV:AMGN)
Mexico · Delayed Price · Currency is MXN 5,667.00
0.00 (0.00%)
At close: Jul 28, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 5,699.64 | 5,699.64 | 5,667.00 | 5,667.00 | 5,667.00 | 1.20% | 4,364 |
| Jul 22, 2025 | 5,619.00 | 5,619.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.90% | 44 |
| Jul 15, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 2.09% | 10 |
| Jul 10, 2025 | 5,436.61 | 5,436.61 | 5,436.61 | 5,436.61 | 5,436.61 | -2.04% | 9 |
| Jul 8, 2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | 1.20% | 21 |
| Jul 7, 2025 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | -1.52% | 405 |
| Jul 2, 2025 | 5,460.56 | 5,568.70 | 5,460.56 | 5,568.70 | 5,568.70 | 2.18% | 932 |
| Jul 1, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4.33% | 15 |
| Jun 27, 2025 | 5,223.70 | 5,223.70 | 5,223.70 | 5,223.70 | 5,223.70 | -0.65% | 5 |
| Jun 26, 2025 | 5,335.00 | 5,356.07 | 5,258.00 | 5,258.00 | 5,258.00 | -0.23% | 2,392 |
| Jun 24, 2025 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | -4.37% | 6 |
| Jun 20, 2025 | 5,511.00 | 5,511.00 | 5,511.00 | 5,511.00 | 5,511.00 | - | 7 |
| Jun 18, 2025 | 5,500.00 | 5,520.00 | 5,500.00 | 5,511.00 | 5,511.00 | -0.34% | 789 |
| Jun 17, 2025 | 5,570.00 | 5,570.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.98% | 964 |
| Jun 16, 2025 | 5,585.00 | 5,585.00 | 5,585.00 | 5,585.00 | 5,585.00 | -0.27% | 1,891 |
| Jun 13, 2025 | 5,672.00 | 5,672.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.34% | 91 |
| Jun 12, 2025 | 5,565.00 | 5,620.00 | 5,565.00 | 5,619.00 | 5,619.00 | 1.65% | 3,279 |
| Jun 11, 2025 | 5,630.00 | 5,630.00 | 5,528.00 | 5,528.00 | 5,528.00 | -0.84% | 9,784 |
| Jun 10, 2025 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.27% | 38 |
| Jun 6, 2025 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 2.40% | 35 |
| May 28, 2025 | 5,429.50 | 5,429.50 | 5,429.50 | 5,429.50 | 5,429.50 | 2.44% | 67 |
| May 20, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1,610 |
| May 16, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.82% | 27 |
| May 5, 2025 | 5,453.80 | 5,453.80 | 5,453.80 | 5,453.80 | 5,407.44 | -1.02% | 9,631 |
| May 2, 2025 | 5,430.00 | 5,510.00 | 5,430.00 | 5,510.00 | 5,463.16 | - | 55 |
| Apr 28, 2025 | 5,508.00 | 5,511.00 | 5,508.00 | 5,510.00 | 5,463.16 | 0.36% | 612 |
| Apr 25, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,443.33 | -0.18% | 9,622 |
| Apr 22, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,453.25 | -5.73% | 12 |
| Apr 15, 2025 | 5,834.37 | 5,834.37 | 5,834.37 | 5,834.37 | 5,784.78 | -9.26% | 190 |
| Mar 12, 2025 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,375.34 | -3.53% | 2,210 |
| Mar 10, 2025 | 6,680.00 | 6,680.00 | 6,665.00 | 6,665.00 | 6,608.35 | 1.14% | 137 |
| Mar 7, 2025 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,533.98 | 9.25% | 16 |
| Feb 21, 2025 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 5,980.73 | -2.22% | 16 |
| Feb 6, 2025 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 6,068.22 | -1.74% | 10 |
| Feb 5, 2025 | 6,278.00 | 6,278.00 | 6,278.00 | 6,278.00 | 6,175.44 | 6.62% | 196 |
| Feb 4, 2025 | 5,888.00 | 5,888.00 | 5,888.00 | 5,888.00 | 5,791.81 | 0.89% | 8,898 |
| Jan 30, 2025 | 5,781.00 | 5,835.99 | 5,781.00 | 5,835.99 | 5,740.65 | 1.34% | 2,146 |
| Jan 29, 2025 | 5,759.00 | 5,759.00 | 5,759.00 | 5,759.00 | 5,664.91 | -0.17% | 69 |
| Jan 28, 2025 | 5,769.00 | 5,769.00 | 5,769.00 | 5,769.00 | 5,674.75 | -0.88% | 41 |
| Jan 27, 2025 | 5,861.00 | 5,861.00 | 5,820.00 | 5,820.00 | 5,724.92 | 2.83% | 63 |
| Jan 17, 2025 | 5,560.00 | 5,660.00 | 5,560.00 | 5,660.00 | 5,567.53 | 2.17% | 2,054 |
| Jan 15, 2025 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,449.49 | -0.57% | 1,871 |
| Jan 13, 2025 | 5,572.00 | 5,572.00 | 5,572.00 | 5,572.00 | 5,480.97 | 3.38% | 28 |
| Jan 8, 2025 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,301.94 | 1.16% | 16 |
| Jan 7, 2025 | 5,369.00 | 5,369.00 | 5,300.00 | 5,328.00 | 5,240.96 | 0.91% | 78 |