Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	63.55	63.65	63.55	63.65	63.65	0.82%	6,203
Nov 11, 2025	61.72	63.13	61.72	63.13	63.13	3.34%	4,474
Nov 10, 2025	61.73	61.73	60.91	61.09	61.09	1.26%	196
Nov 7, 2025	60.33	60.33	60.33	60.33	60.33	-	-
Nov 6, 2025	60.96	60.96	59.72	60.33	60.33	-1.71%	537
Nov 5, 2025	60.00	61.69	59.71	61.38	61.38	9.14%	842
Nov 4, 2025	56.24	56.24	56.24	56.24	56.24	-	-
Nov 3, 2025	56.64	57.42	56.24	56.24	56.24	-1.95%	3,216
Oct 31, 2025	57.32	57.36	57.32	57.36	57.36	2.65%	1,370
Oct 30, 2025	55.88	55.88	55.88	55.88	55.88	-0.30%	93
Oct 29, 2025	55.21	56.05	55.21	56.05	56.05	1.06%	33
Oct 28, 2025	55.75	55.75	55.46	55.46	55.46	-3.24%	204
Oct 27, 2025	57.32	57.32	57.32	57.32	57.32	-1.31%	6
Oct 24, 2025	58.08	58.08	58.08	58.08	58.08	-	-
Oct 23, 2025	58.08	58.08	58.08	58.08	58.08	-	-
Oct 22, 2025	58.11	58.20	58.08	58.08	58.08	0.10%	12
Oct 21, 2025	57.66	58.02	57.66	58.02	58.02	0.33%	2
Oct 20, 2025	57.66	57.83	57.66	57.83	57.83	0.23%	138
Oct 17, 2025	57.70	57.70	57.70	57.70	57.70	-	-
Oct 16, 2025	57.70	57.70	57.70	57.70	57.70	-	1
Oct 15, 2025	57.49	57.79	57.49	57.70	57.70	1.33%	13
Oct 14, 2025	56.94	56.94	56.94	56.94	56.94	-	-
Oct 13, 2025	57.45	57.57	56.94	56.94	56.94	0.09%	14
Oct 10, 2025	58.23	58.23	56.89	56.89	56.89	0.21%	283
Oct 9, 2025	56.61	56.77	56.61	56.77	56.77	2.27%	2
Oct 8, 2025	55.51	55.51	55.51	55.51	55.51	-	-
Oct 7, 2025	55.51	55.51	55.51	55.51	55.51	-0.52%	2
Oct 6, 2025	56.69	56.69	55.80	55.80	55.80	-2.38%	65
Oct 3, 2025	56.88	57.16	56.88	57.16	57.16	0.60%	39
Oct 2, 2025	56.82	56.82	56.82	56.82	56.82	-0.11%	5
Oct 1, 2025	55.72	57.36	55.60	56.88	56.88	9.28%	2,495
Sep 30, 2025	52.05	52.05	52.05	52.05	52.05	-	28
Sep 29, 2025	51.63	52.05	51.63	52.05	52.05	0.29%	3
Sep 26, 2025	51.90	51.90	51.90	51.90	51.90	-	1
Sep 25, 2025	51.97	52.10	51.90	51.90	51.90	-2.15%	252
Sep 24, 2025	54.40	54.40	53.04	53.04	53.04	-1.78%	112
Sep 23, 2025	54.00	54.00	54.00	54.00	54.00	0.19%	28
Sep 22, 2025	53.90	53.90	53.90	53.90	53.90	-	1
Sep 19, 2025	54.40	54.40	53.90	53.90	53.90	3.67%	101
Sep 18, 2025	52.25	52.25	51.99	51.99	51.99	-0.50%	2
Sep 17, 2025	52.42	52.42	51.90	52.25	52.25	0.67%	154
Sep 16, 2025	52.05	52.65	51.90	51.90	51.90	-0.29%	27
Sep 15, 2025	52.62	52.62	51.97	52.05	52.05	-1.70%	463
Sep 12, 2025	53.30	53.35	52.95	52.95	52.95	-2.84%	53
Sep 11, 2025	53.84	54.50	53.84	54.50	54.50	1.11%	7
Sep 10, 2025	54.49	54.49	53.25	53.90	53.90	-1.08%	697
Sep 9, 2025	54.50	54.70	54.49	54.49	54.49	0.65%	4,704
Sep 8, 2025	54.67	54.67	53.96	54.14	54.14	-0.97%	1,217
Sep 5, 2025	55.32	55.32	53.70	54.67	54.67	-1.17%	1,608
Sep 4, 2025	55.32	55.32	55.32	55.32	55.32	0.49%	1