Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	70.83	70.83	70.70	70.70	70.70	1.71%	5
Feb 26, 2026	70.45	70.45	69.51	69.51	69.51	-1.04%	2,159
Feb 25, 2026	70.27	70.27	70.09	70.24	70.24	-0.31%	3,398
Feb 24, 2026	70.31	70.46	70.07	70.46	70.46	1.67%	982
Feb 20, 2026	69.10	69.30	69.10	69.30	69.30	-1.20%	25
Feb 19, 2026	70.48	70.48	70.14	70.14	70.14	-0.83%	118
Feb 18, 2026	70.73	70.73	70.73	70.73	70.73	2.85%	15
Feb 13, 2026	68.77	68.77	68.77	68.77	68.77	0.63%	980
Feb 12, 2026	67.95	68.50	67.00	68.34	68.34	-12.52%	1,020
Feb 11, 2026	67.94	78.13	67.94	78.12	77.79	15.56%	23
Feb 10, 2026	68.47	68.47	67.60	67.60	67.31	-3.43%	1,427
Feb 9, 2026	71.30	71.30	69.62	70.00	69.70	-0.10%	184
Feb 6, 2026	68.68	70.07	68.68	70.07	69.77	2.02%	69
Feb 5, 2026	68.46	69.88	68.27	68.68	68.39	0.32%	1,224
Feb 4, 2026	64.69	69.21	62.58	68.46	68.17	6.90%	4,395
Feb 3, 2026	64.04	64.04	64.04	64.04	63.77	-0.64%	4,817
Feb 2, 2026	64.07	64.91	64.07	64.45	64.18	0.59%	1,269
Jan 30, 2026	63.89	64.07	63.89	64.07	63.80	-0.96%	15
Jan 29, 2026	64.69	64.69	64.69	64.69	64.41	-2.22%	1
Jan 28, 2026	64.92	66.16	63.56	66.16	65.88	1.86%	533
Jan 27, 2026	66.13	66.13	64.95	64.95	64.67	-1.46%	11
Jan 26, 2026	65.50	65.91	65.50	65.91	65.63	1.17%	320
Jan 23, 2026	65.16	65.16	64.79	65.15	64.87	-1.27%	317
Jan 22, 2026	65.75	66.37	65.40	65.99	65.71	1.38%	91
Jan 21, 2026	64.68	65.24	64.27	65.09	64.81	2.39%	119
Jan 20, 2026	63.08	63.57	62.20	63.57	63.30	0.78%	4,180
Jan 15, 2026	63.18	63.18	63.08	63.08	62.81	0.02%	15
Jan 14, 2026	61.87	63.07	61.87	63.07	62.80	0.43%	1,762
Jan 13, 2026	62.80	62.80	62.80	62.80	62.53	0.64%	1
Jan 12, 2026	62.88	62.88	62.40	62.40	62.13	-0.86%	2,740
Jan 9, 2026	63.24	63.24	62.94	62.94	62.67	-1.50%	38
Jan 8, 2026	65.24	65.31	63.90	63.90	63.63	1.04%	20
Jan 6, 2026	61.87	63.24	61.75	63.24	62.97	2.21%	130
Jan 5, 2026	62.99	62.99	61.56	61.87	61.61	27.83%	230
Jan 2, 2026	65.94	65.94	48.40	48.40	48.19	-26.62%	415
Dec 29, 2025	65.82	65.96	65.82	65.96	65.68	0.21%	33
Dec 26, 2025	66.07	66.07	65.55	65.82	65.54	-0.38%	613
Dec 23, 2025	66.07	66.07	66.07	66.07	65.79	-0.05%	1
Dec 22, 2025	66.10	66.10	66.10	66.10	65.82	1.94%	351
Dec 19, 2025	65.02	65.02	64.84	64.84	64.56	1.46%	82
Dec 18, 2025	64.44	64.44	63.91	63.91	63.64	-0.31%	32
Dec 17, 2025	64.60	64.60	64.11	64.11	63.84	0.23%	140
Dec 16, 2025	62.94	63.96	62.94	63.96	63.69	1.90%	20
Dec 15, 2025	61.80	62.77	61.80	62.77	62.50	2.40%	3,811
Dec 11, 2025	61.30	61.30	61.30	61.30	61.04	-0.33%	1
Dec 10, 2025	61.50	61.50	61.50	61.50	61.24	-1.09%	7
Dec 8, 2025	62.58	62.58	62.18	62.18	61.92	-3.27%	41
Dec 5, 2025	64.50	64.55	63.80	64.28	64.01	-0.62%	138
Dec 4, 2025	65.20	65.20	64.68	64.68	64.40	-1.30%	55
Dec 3, 2025	65.73	65.73	65.53	65.53	65.25	1.96%	72