Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	28.75	28.75	28.66	28.75	28.75	0.63%	2,304
Feb 24, 2026	28.63	28.63	28.48	28.57	28.57	1.60%	5,520
Feb 20, 2026	28.08	28.12	28.08	28.12	28.12	-0.32%	750
Feb 19, 2026	28.40	28.40	28.03	28.21	28.21	-0.70%	5,100
Feb 18, 2026	28.41	28.41	28.41	28.41	28.41	1.43%	203
Feb 17, 2026	28.08	28.08	28.01	28.01	28.01	1.49%	638
Feb 13, 2026	27.60	27.60	27.60	27.60	27.60	-0.04%	1,575
Feb 12, 2026	27.45	27.61	27.45	27.61	27.42	1.43%	921
Feb 10, 2026	27.95	27.95	27.22	27.22	27.03	-3.75%	1,552
Feb 9, 2026	28.11	28.28	28.00	28.28	28.09	-1.05%	1,131
Feb 6, 2026	28.58	28.58	28.58	28.58	28.38	2.62%	101
Feb 5, 2026	27.85	27.85	27.85	27.85	27.66	1.09%	115
Feb 4, 2026	27.20	27.55	27.20	27.55	27.36	7.58%	6,431
Feb 3, 2026	25.60	25.61	25.60	25.61	25.44	-0.74%	1,487
Feb 2, 2026	25.80	25.80	25.80	25.80	25.62	0.98%	200
Jan 30, 2026	25.55	25.55	25.55	25.55	25.38	-1.99%	100
Jan 26, 2026	26.12	26.12	26.07	26.07	25.89	0.27%	2,612
Jan 22, 2026	25.92	26.01	25.92	26.00	25.82	0.97%	836
Jan 21, 2026	25.75	25.75	25.75	25.75	25.57	2.71%	107
Jan 19, 2026	25.07	25.07	25.07	25.07	24.90	1.79%	300
Jan 16, 2026	24.63	24.63	24.63	24.63	24.46	0.04%	106
Jan 14, 2026	24.31	24.62	24.31	24.62	24.45	1.32%	3,505
Jan 13, 2026	24.16	24.30	24.16	24.30	24.13	-0.65%	21,738
Jan 12, 2026	24.46	24.46	24.46	24.46	24.29	-0.24%	100
Jan 9, 2026	24.52	24.52	24.52	24.52	24.35	-1.13%	134
Jan 8, 2026	24.80	24.80	24.80	24.80	24.63	-3.24%	1,049
Jan 7, 2026	25.63	25.63	25.63	25.63	25.45	5.47%	163
Jan 6, 2026	24.30	24.30	24.30	24.30	24.13	1.25%	1,081
Jan 5, 2026	24.01	24.01	24.00	24.00	23.84	-3.38%	1,140
Dec 29, 2025	24.84	24.84	24.84	24.84	24.67	-0.72%	100