Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	68.68	70.07	68.68	70.07	70.07	2.02%	69
Feb 5, 2026	68.46	69.88	68.27	68.68	68.68	0.32%	1,224
Feb 4, 2026	64.69	69.21	62.58	68.46	68.46	6.90%	4,395
Feb 3, 2026	64.04	64.04	64.04	64.04	64.04	-0.64%	4,817
Feb 2, 2026	64.07	64.91	64.07	64.45	64.45	0.59%	1,269
Jan 30, 2026	63.89	64.07	63.89	64.07	64.07	-0.96%	15
Jan 29, 2026	64.69	64.69	64.69	64.69	64.69	-2.22%	1
Jan 28, 2026	64.92	66.16	63.56	66.16	66.16	1.86%	533
Jan 27, 2026	66.13	66.13	64.95	64.95	64.95	-1.46%	11
Jan 26, 2026	65.50	65.91	65.50	65.91	65.91	1.17%	320
Jan 23, 2026	65.16	65.16	64.79	65.15	65.15	-1.27%	317
Jan 22, 2026	65.75	66.37	65.40	65.99	65.99	1.38%	91
Jan 21, 2026	64.68	65.24	64.27	65.09	65.09	2.39%	119
Jan 20, 2026	63.08	63.57	62.20	63.57	63.57	0.78%	4,180
Jan 15, 2026	63.18	63.18	63.08	63.08	63.08	0.02%	15
Jan 14, 2026	61.87	63.07	61.87	63.07	63.07	0.43%	1,762
Jan 13, 2026	62.80	62.80	62.80	62.80	62.80	0.64%	1
Jan 12, 2026	62.88	62.88	62.40	62.40	62.40	-0.86%	2,740
Jan 9, 2026	63.24	63.24	62.94	62.94	62.94	-1.50%	38
Jan 8, 2026	65.24	65.31	63.90	63.90	63.90	1.04%	20
Jan 6, 2026	61.87	63.24	61.75	63.24	63.24	2.21%	130
Jan 5, 2026	62.99	62.99	61.56	61.87	61.87	27.83%	230
Jan 2, 2026	65.94	65.94	48.40	48.40	48.40	-26.62%	415
Dec 29, 2025	65.82	65.96	65.82	65.96	65.96	0.21%	33
Dec 26, 2025	66.07	66.07	65.55	65.82	65.82	-0.38%	613
Dec 23, 2025	66.07	66.07	66.07	66.07	66.07	-0.05%	1
Dec 22, 2025	66.10	66.10	66.10	66.10	66.10	1.94%	351
Dec 19, 2025	65.02	65.02	64.84	64.84	64.84	1.46%	82
Dec 18, 2025	64.44	64.44	63.91	63.91	63.91	-0.31%	32
Dec 17, 2025	64.60	64.60	64.11	64.11	64.11	0.23%	140
Dec 16, 2025	62.94	63.96	62.94	63.96	63.96	1.90%	20
Dec 15, 2025	61.80	62.77	61.80	62.77	62.77	2.40%	3,811
Dec 11, 2025	61.30	61.30	61.30	61.30	61.30	-0.33%	1
Dec 10, 2025	61.50	61.50	61.50	61.50	61.50	-1.09%	7
Dec 8, 2025	62.58	62.58	62.18	62.18	62.18	-3.27%	41
Dec 5, 2025	64.50	64.55	63.80	64.28	64.28	-0.62%	138
Dec 4, 2025	65.20	65.20	64.68	64.68	64.68	-1.30%	55
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