Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	65.73	65.73	65.53	65.53	65.53	1.96%	72
Dec 2, 2025	64.52	64.52	64.27	64.27	64.27	-0.39%	29
Dec 1, 2025	65.21	65.21	64.52	64.52	64.52	-1.89%	141
Nov 28, 2025	65.65	65.76	65.65	65.76	65.76	0.09%	48
Nov 26, 2025	65.57	65.70	65.57	65.70	65.70	0.57%	5,245
Nov 25, 2025	65.75	65.75	65.33	65.33	65.33	1.29%	72
Nov 24, 2025	66.46	66.46	64.50	64.50	64.50	-1.98%	25
Nov 21, 2025	64.90	65.80	64.40	65.80	65.80	1.54%	69
Nov 19, 2025	65.00	65.27	64.80	64.80	64.80	-0.98%	41,021
Nov 18, 2025	65.75	65.75	64.08	65.44	65.13	0.74%	88
Nov 17, 2025	64.96	64.96	64.96	64.96	64.65	1.75%	18
Nov 14, 2025	63.96	64.00	63.84	63.84	63.54	0.30%	37
Nov 12, 2025	63.55	63.65	63.55	63.65	63.35	0.82%	6,203
Nov 11, 2025	61.72	63.13	61.72	63.13	62.83	3.34%	4,474
Nov 10, 2025	61.73	61.73	60.91	61.09	60.80	1.26%	196
Nov 6, 2025	60.96	60.96	59.72	60.33	60.04	-1.71%	537
Nov 5, 2025	60.00	61.69	59.71	61.38	61.09	9.14%	842
Nov 3, 2025	56.64	57.42	56.24	56.24	55.97	-1.95%	3,216
Oct 31, 2025	57.32	57.36	57.32	57.36	57.09	2.65%	1,370
Oct 30, 2025	55.88	55.88	55.88	55.88	55.62	-0.30%	93
Oct 29, 2025	55.21	56.05	55.21	56.05	55.78	1.06%	33
Oct 28, 2025	55.75	55.75	55.46	55.46	55.20	-3.24%	204
Oct 27, 2025	57.32	57.32	57.32	57.32	57.05	-1.31%	6
Oct 22, 2025	58.11	58.20	58.08	58.08	57.81	0.10%	12
Oct 21, 2025	57.79	58.02	57.79	58.02	57.75	0.33%	2
Oct 20, 2025	57.66	57.83	57.66	57.83	57.56	0.23%	138
Oct 16, 2025	57.70	57.70	57.70	57.70	57.43	-	1
Oct 15, 2025	57.49	57.79	57.49	57.70	57.43	1.33%	13
Oct 13, 2025	57.45	57.57	56.94	56.94	56.67	0.09%	14
Oct 10, 2025	57.23	58.23	56.89	56.89	56.62	0.21%	283
Oct 9, 2025	56.61	56.77	56.61	56.77	56.50	2.27%	2
Oct 7, 2025	55.51	55.51	55.51	55.51	55.25	-0.52%	2
Oct 6, 2025	56.69	56.69	55.80	55.80	55.54	-2.38%	65
Oct 3, 2025	56.88	57.16	56.88	57.16	56.89	0.60%	39
Oct 2, 2025	56.82	56.82	56.82	56.82	56.55	-0.11%	5
Oct 1, 2025	55.72	57.36	55.60	56.88	56.61	9.28%	2,495
Sep 30, 2025	52.05	52.05	52.05	52.05	51.80	-	28
Sep 29, 2025	51.63	52.05	51.63	52.05	51.80	0.29%	3
Sep 26, 2025	51.90	51.90	51.90	51.90	51.65	-	1
Sep 25, 2025	51.97	52.10	51.90	51.90	51.65	-2.15%	252
Sep 24, 2025	54.40	54.40	53.04	53.04	52.79	-1.78%	112
Sep 23, 2025	54.00	54.00	54.00	54.00	53.74	0.19%	28
Sep 22, 2025	53.90	53.90	53.90	53.90	53.65	-	1
Sep 19, 2025	54.40	54.40	53.90	53.90	53.65	3.67%	101
Sep 18, 2025	52.25	52.25	51.99	51.99	51.74	-0.50%	2
Sep 17, 2025	52.42	52.42	51.90	52.25	52.00	0.67%	154
Sep 16, 2025	52.05	52.65	51.90	51.90	51.65	-0.29%	27
Sep 15, 2025	52.62	52.62	51.97	52.05	51.80	-1.70%	463
Sep 12, 2025	53.30	53.35	52.95	52.95	52.70	-2.84%	53
Sep 11, 2025	53.84	54.50	53.84	54.50	54.24	1.11%	7