Amgen Inc. (BMV:AMGN)
Mexico · Delayed Price · Currency is MXN 5,552.76
+75.76 (1.38%)
At close: Aug 19, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,341.00 | 5,345.00 | 5,341.00 | 5,345.00 | 5,345.00 | -3.74% | 35 |
| Aug 19, 2025 | 5,552.76 | 5,552.76 | 5,552.76 | 5,552.76 | 5,508.10 | 1.38% | 4,256 |
| Aug 15, 2025 | 5,478.00 | 5,478.00 | 5,477.00 | 5,477.00 | 5,432.95 | 2.07% | 50 |
| Aug 13, 2025 | 5,365.86 | 5,365.86 | 5,365.86 | 5,365.86 | 5,322.70 | 0.45% | 330 |
| Aug 8, 2025 | 5,342.00 | 5,342.00 | 5,342.00 | 5,342.00 | 5,299.03 | 0.39% | 214 |
| Aug 7, 2025 | 5,316.00 | 5,321.42 | 5,316.00 | 5,321.42 | 5,278.62 | -4.56% | 335 |
| Aug 5, 2025 | 5,575.50 | 5,575.50 | 5,575.50 | 5,575.50 | 5,530.65 | -1.61% | 45 |
| Aug 4, 2025 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,621.42 | - | 19 |
| Jul 28, 2025 | 5,699.64 | 5,699.64 | 5,667.00 | 5,667.00 | 5,621.42 | 1.20% | 4,364 |
| Jul 22, 2025 | 5,619.00 | 5,619.00 | 5,600.00 | 5,600.00 | 5,554.96 | 0.90% | 44 |
| Jul 15, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,505.36 | 2.09% | 10 |
| Jul 10, 2025 | 5,436.61 | 5,436.61 | 5,436.61 | 5,436.61 | 5,392.88 | -2.04% | 9 |
| Jul 8, 2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,505.36 | 1.20% | 21 |
| Jul 7, 2025 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 5,439.89 | -1.52% | 405 |
| Jul 2, 2025 | 5,460.56 | 5,568.70 | 5,460.56 | 5,568.70 | 5,523.91 | 2.18% | 932 |
| Jul 1, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,406.16 | 4.33% | 15 |
| Jun 27, 2025 | 5,223.70 | 5,223.70 | 5,223.70 | 5,223.70 | 5,181.68 | -0.65% | 5 |
| Jun 26, 2025 | 5,335.00 | 5,356.07 | 5,258.00 | 5,258.00 | 5,215.71 | -0.23% | 2,392 |
| Jun 24, 2025 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,227.61 | -4.37% | 6 |
| Jun 20, 2025 | 5,511.00 | 5,511.00 | 5,511.00 | 5,511.00 | 5,466.67 | - | 7 |
| Jun 18, 2025 | 5,500.00 | 5,520.00 | 5,500.00 | 5,511.00 | 5,466.67 | -0.34% | 789 |
| Jun 17, 2025 | 5,570.00 | 5,570.00 | 5,530.00 | 5,530.00 | 5,485.52 | -0.98% | 964 |
| Jun 16, 2025 | 5,585.00 | 5,585.00 | 5,585.00 | 5,585.00 | 5,540.08 | -0.27% | 1,891 |
| Jun 13, 2025 | 5,672.00 | 5,672.00 | 5,600.00 | 5,600.00 | 5,554.96 | -0.34% | 91 |
| Jun 12, 2025 | 5,565.00 | 5,620.00 | 5,565.00 | 5,619.00 | 5,573.80 | 1.65% | 3,279 |
| Jun 11, 2025 | 5,630.00 | 5,630.00 | 5,528.00 | 5,528.00 | 5,483.54 | -0.84% | 9,784 |
| Jun 10, 2025 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,530.16 | 0.27% | 38 |
| Jun 6, 2025 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,515.28 | 2.40% | 35 |
| May 28, 2025 | 5,429.50 | 5,429.50 | 5,429.50 | 5,429.50 | 5,385.83 | 2.44% | 67 |
| May 20, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,257.37 | - | 1,610 |
| May 16, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,257.37 | -2.82% | 27 |
| May 5, 2025 | 5,453.80 | 5,453.80 | 5,453.80 | 5,453.80 | 5,363.95 | -1.02% | 9,631 |
| May 2, 2025 | 5,430.00 | 5,510.00 | 5,430.00 | 5,510.00 | 5,419.22 | - | 55 |
| Apr 28, 2025 | 5,508.00 | 5,511.00 | 5,508.00 | 5,510.00 | 5,419.22 | 0.36% | 612 |
| Apr 25, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,399.55 | -0.18% | 9,622 |
| Apr 22, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,409.38 | -5.73% | 12 |
| Apr 15, 2025 | 5,834.37 | 5,834.37 | 5,834.37 | 5,834.37 | 5,738.25 | -9.26% | 190 |
| Mar 12, 2025 | 6,430.00 | 6,430.00 | 6,430.00 | 6,430.00 | 6,324.06 | -3.53% | 2,210 |
| Mar 10, 2025 | 6,680.00 | 6,680.00 | 6,665.00 | 6,665.00 | 6,555.19 | 1.14% | 137 |
| Mar 7, 2025 | 6,590.00 | 6,590.00 | 6,590.00 | 6,590.00 | 6,481.43 | 9.25% | 16 |
| Feb 21, 2025 | 6,032.00 | 6,032.00 | 6,032.00 | 6,032.00 | 5,932.62 | -2.22% | 16 |
| Feb 6, 2025 | 6,169.00 | 6,169.00 | 6,169.00 | 6,169.00 | 6,019.41 | -1.74% | 10 |
| Feb 5, 2025 | 6,278.00 | 6,278.00 | 6,278.00 | 6,278.00 | 6,125.76 | 6.62% | 196 |