TSX:AMGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	32.86	32.91	32.63	32.72	32.72	0.83%	2,334
Oct 23, 2026	32.54	32.70	32.45	32.45	32.45	-1.96%	2,216
Oct 22, 2026	32.56	33.16	32.56	33.10	33.10	1.97%	10,802
Oct 21, 2026	32.30	32.46	32.24	32.46	32.46	1.12%	3,300
Oct 20, 2026	32.20	32.20	32.10	32.10	32.10	1.26%	716
Oct 19, 2026	31.50	31.70	31.50	31.70	31.70	-0.63%	1,430
Oct 16, 2026	32.16	32.16	31.90	31.90	31.90	-1.60%	1,772
Oct 15, 2026	32.04	32.53	32.04	32.42	32.42	6.36%	11,160
Oct 13, 2026	30.73	30.73	30.48	30.48	30.48	-0.72%	2,801
Oct 9, 2026	30.36	30.74	30.36	30.70	30.70	2.20%	6,629
Oct 8, 2026	30.16	30.16	29.70	30.04	30.04	-1.25%	1,771
Oct 7, 2026	30.65	30.68	30.42	30.42	30.42	2.39%	2,913
Oct 6, 2026	29.64	29.71	29.58	29.71	29.71	-0.30%	903
Oct 5, 2026	29.80	29.80	29.80	29.80	29.80	-	437
Oct 2, 2026	30.12	30.12	29.80	29.80	29.80	-1.42%	2,024
Oct 1, 2026	30.57	30.57	30.23	30.23	30.23	-2.95%	17,202
Sep 30, 2026	31.28	31.38	31.15	31.15	31.15	0.48%	1,223
Sep 29, 2026	31.04	31.04	31.00	31.00	31.00	0.29%	609
Sep 28, 2026	30.36	30.91	30.36	30.91	30.91	1.08%	1,216
Sep 25, 2026	30.03	30.58	30.03	30.58	30.58	1.70%	909
Sep 24, 2026	29.70	30.13	29.70	30.07	30.07	-0.33%	1,503
Sep 23, 2026	30.31	30.58	30.17	30.17	30.17	-0.46%	1,159
Sep 22, 2026	29.92	30.31	29.66	30.31	30.31	4.27%	10,695
Sep 21, 2026	28.71	29.10	28.41	29.07	29.07	2.11%	7,556
Sep 18, 2026	27.97	28.52	27.97	28.47	28.47	0.92%	5,947
Sep 17, 2026	27.96	28.21	27.96	28.21	28.21	1.58%	600
Sep 16, 2026	27.95	27.97	27.73	27.77	27.77	-0.75%	4,180
Sep 15, 2026	27.77	27.98	27.77	27.98	27.98	-1.13%	2,069
Sep 14, 2026	28.15	28.30	28.15	28.30	28.30	1.32%	3,010
Sep 11, 2026	28.26	28.26	27.93	27.93	27.93	-1.13%	2,317
Sep 10, 2026	28.90	28.90	28.24	28.25	28.25	-2.52%	4,320
Sep 9, 2026	29.07	29.19	28.94	28.98	28.98	-0.31%	17,814
Sep 8, 2026	29.87	29.87	28.95	29.07	29.07	-10.17%	16,839
Sep 4, 2026	32.36	32.36	32.36	32.36	32.36	-0.83%	222
Sep 3, 2026	32.88	32.88	32.63	32.63	32.63	-0.73%	8,562
Sep 2, 2026	32.87	32.87	32.87	32.87	32.87	1.70%	152
Sep 1, 2026	32.12	32.32	32.01	32.32	32.32	1.51%	2,421
Aug 31, 2026	31.95	31.95	31.81	31.84	31.84	-0.50%	830
Aug 28, 2026	32.00	32.00	32.00	32.00	32.00	-0.96%	102
Aug 27, 2026	32.31	32.31	32.31	32.31	32.31	-1.40%	166
Aug 25, 2026	32.83	32.94	32.72	32.77	32.77	0.34%	4,118
Aug 24, 2026	32.66	32.66	32.66	32.66	32.66	0.80%	208
Aug 21, 2026	31.98	32.40	31.98	32.40	32.40	1.52%	765
Aug 20, 2026	32.30	32.30	32.10	32.10	31.91	-1.89%	7,210
Aug 19, 2026	31.80	32.72	31.80	32.72	32.53	3.77%	4,450
Aug 18, 2026	31.58	31.58	31.53	31.53	31.35	1.81%	224
Aug 17, 2026	31.01	31.01	30.88	30.97	30.79	0.91%	313
Aug 14, 2026	30.45	30.69	30.45	30.69	30.51	-1.00%	635
Aug 13, 2026	31.04	31.06	31.00	31.00	30.82	0.45%	7,105
Aug 12, 2026	30.55	30.87	30.55	30.86	30.68	0.19%	608