Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	57.23	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
Sep 3, 2025	55.30	55.30	55.05	55.05	55.05	-1.84%	224
Sep 2, 2025	55.68	56.10	55.68	56.08	56.08	0.92%	13
Sep 1, 2025	55.57	55.57	55.57	55.57	55.57	-	-
Aug 29, 2025	55.52	55.57	55.52	55.57	55.57	0.51%	46
Aug 28, 2025	55.56	55.80	55.14	55.29	55.29	-1.00%	26
Aug 27, 2025	55.85	55.85	55.85	55.85	55.85	-	-
Aug 26, 2025	55.85	55.85	55.85	55.85	55.85	-	1
Aug 25, 2025	56.70	56.70	55.68	55.85	55.85	-1.83%	517
Aug 22, 2025	57.56	57.56	56.89	56.89	56.89	-0.96%	55
Aug 21, 2025	52.50	58.10	52.50	57.44	57.44	-0.49%	29
Aug 20, 2025	58.75	58.75	57.72	57.72	57.39	4.00%	312
Aug 13, 2025	55.50	55.50	55.50	55.50	55.19	-	1
Aug 11, 2025	56.47	56.47	55.46	55.50	55.19	-1.05%	23
Aug 8, 2025	55.74	56.09	55.50	56.09	55.78	0.63%	786
Aug 7, 2025	55.74	55.74	55.74	55.74	55.43	-	46
Aug 6, 2025	56.02	56.53	55.74	55.74	55.43	-5.99%	148
Aug 4, 2025	59.29	59.29	59.29	59.29	58.96	1.33%	312
Aug 1, 2025	58.62	58.86	58.51	58.51	58.19	-2.60%	5
Jul 31, 2025	59.76	60.11	59.76	60.07	59.74	-0.28%	31
Jul 29, 2025	60.24	60.24	60.24	60.24	59.91	-	50
Jul 28, 2025	60.59	60.59	60.15	60.24	59.91	-1.57%	32
Jul 25, 2025	61.32	61.32	60.58	61.20	60.86	0.29%	25
Jul 24, 2025	60.85	61.02	60.85	61.02	60.68	0.28%	215