Amgen Inc. (LON:0R0T)
London · Delayed Price · Currency is GBP · Price in USD 297.34
+0.71 (0.24%)
At close: Aug 1, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 294.77 | 297.88 | 292.67 | 297.34 | 297.34 | 0.24% | 474 |
| Jul 31, 2025 | 298.76 | 302.96 | 296.14 | 296.64 | 296.64 | -2.03% | 632 |
| Jul 30, 2025 | 298.00 | 305.00 | 298.00 | 302.77 | 302.77 | 0.10% | 494 |
| Jul 29, 2025 | 301.12 | 304.00 | 298.42 | 302.46 | 302.46 | -0.08% | 196 |
| Jul 28, 2025 | 307.10 | 307.10 | 302.70 | 302.70 | 302.70 | -1.42% | 367 |
| Jul 25, 2025 | 308.74 | 308.74 | 304.76 | 307.06 | 307.06 | -0.68% | 409 |
| Jul 24, 2025 | 309.23 | 310.34 | 307.86 | 309.15 | 309.15 | 0.33% | 304 |
| Jul 23, 2025 | 307.81 | 308.49 | 306.17 | 308.13 | 308.13 | 1.64% | 177 |
| Jul 22, 2025 | 295.55 | 303.81 | 295.55 | 303.15 | 303.15 | 2.55% | 931 |
| Jul 21, 2025 | 295.01 | 296.53 | 293.82 | 295.61 | 295.61 | 0.15% | 294 |
| Jul 18, 2025 | 299.77 | 300.93 | 294.70 | 295.17 | 295.17 | -0.70% | 1,102 |
| Jul 17, 2025 | 298.38 | 299.50 | 296.51 | 297.24 | 297.24 | -0.23% | 355 |
| Jul 16, 2025 | 292.51 | 297.92 | 292.10 | 297.92 | 297.92 | 1.72% | 344 |
| Jul 15, 2025 | 297.19 | 297.19 | 292.42 | 292.89 | 292.89 | -0.93% | 608 |
| Jul 14, 2025 | 295.48 | 296.32 | 292.95 | 295.63 | 295.63 | 0.24% | 1,123 |
| Jul 11, 2025 | 298.13 | 299.01 | 294.19 | 294.91 | 294.91 | -1.68% | 410 |
| Jul 10, 2025 | 296.13 | 301.59 | 294.51 | 299.96 | 299.96 | 2.29% | 187 |
| Jul 9, 2025 | 301.10 | 301.47 | 292.94 | 293.25 | 293.25 | -1.20% | 611 |
| Jul 8, 2025 | 290.52 | 298.66 | 290.52 | 296.81 | 296.81 | 1.46% | 815 |
| Jul 7, 2025 | 298.04 | 298.04 | 292.53 | 292.53 | 292.53 | -2.09% | 719 |
| Jul 3, 2025 | 297.20 | 299.16 | 295.65 | 298.77 | 298.77 | 0.65% | 1,431 |
| Jul 2, 2025 | 290.31 | 297.62 | 289.66 | 296.84 | 296.84 | 2.07% | 3,414 |
| Jul 1, 2025 | 279.74 | 293.97 | 279.60 | 290.81 | 290.81 | 4.81% | 4,289 |
| Jun 30, 2025 | 277.57 | 279.75 | 276.94 | 277.47 | 277.47 | -0.95% | 675 |
| Jun 27, 2025 | 277.32 | 281.08 | 277.32 | 280.13 | 280.13 | 0.43% | 633 |
| Jun 26, 2025 | 280.00 | 285.89 | 278.93 | 278.93 | 278.93 | 0.61% | 346 |
| Jun 25, 2025 | 274.58 | 279.06 | 274.34 | 277.24 | 277.24 | -0.61% | 790 |
| Jun 24, 2025 | 274.60 | 278.94 | 269.72 | 278.94 | 278.94 | -2.12% | 5,735 |
| Jun 23, 2025 | 288.58 | 290.46 | 283.68 | 284.97 | 284.97 | -2.44% | 577 |
| Jun 20, 2025 | 292.67 | 294.54 | 289.81 | 292.11 | 292.11 | 0.40% | 200 |
| Jun 18, 2025 | 289.51 | 291.58 | 286.68 | 290.96 | 290.96 | -0.18% | 3,875 |
| Jun 17, 2025 | 295.25 | 295.25 | 291.22 | 291.50 | 291.50 | -1.43% | 286 |
| Jun 16, 2025 | 297.09 | 298.28 | 293.27 | 295.71 | 295.71 | -0.33% | 271 |
| Jun 13, 2025 | 295.25 | 299.16 | 294.03 | 296.69 | 296.69 | 0.49% | 128 |
| Jun 12, 2025 | 293.96 | 296.53 | 292.71 | 295.23 | 295.23 | 0.76% | 740 |
| Jun 11, 2025 | 291.10 | 294.52 | 291.10 | 293.01 | 293.01 | -0.77% | 541 |
| Jun 10, 2025 | 290.00 | 295.30 | 289.10 | 295.30 | 295.30 | 1.46% | 345 |
| Jun 9, 2025 | 291.20 | 291.55 | 288.22 | 291.05 | 291.05 | 0.27% | 678 |
| Jun 6, 2025 | 289.50 | 292.92 | 289.01 | 290.26 | 290.26 | - | 982 |
| Jun 5, 2025 | 285.74 | 291.22 | 284.71 | 290.25 | 290.25 | 1.14% | 1,151 |
| Jun 4, 2025 | 290.19 | 293.12 | 286.97 | 286.97 | 286.97 | -1.33% | 4,155 |
| Jun 3, 2025 | 286.01 | 291.53 | 283.70 | 290.85 | 290.85 | 1.57% | 769 |
| Jun 2, 2025 | 285.69 | 289.44 | 284.78 | 286.37 | 286.37 | 0.13% | 995 |
| May 30, 2025 | 281.65 | 287.63 | 281.53 | 286.00 | 286.00 | 1.33% | 844 |
| May 29, 2025 | 280.05 | 282.61 | 278.40 | 282.25 | 282.25 | 0.89% | 943 |
| May 28, 2025 | 279.54 | 280.93 | 277.66 | 279.75 | 279.75 | 0.90% | 5,433 |
| May 27, 2025 | 275.74 | 278.42 | 272.50 | 277.25 | 277.25 | 2.12% | 634 |
| May 23, 2025 | 269.00 | 272.02 | 269.00 | 271.50 | 271.50 | 0.56% | 238 |
| May 22, 2025 | 271.62 | 272.16 | 269.50 | 270.00 | 270.00 | -1.19% | 330 |
| May 21, 2025 | 275.00 | 275.00 | 270.80 | 273.25 | 273.25 | -1.09% | 549 |