TSX:AMGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	30.27	30.80	30.27	30.80	30.62	1.22%	1,404
Aug 7, 2026	30.11	30.43	30.00	30.43	30.25	2.15%	2,233
Aug 6, 2026	30.84	30.84	29.79	29.79	29.62	-1.10%	2,108
Aug 5, 2026	30.42	30.79	29.99	30.12	29.95	4.04%	3,749
Aug 4, 2026	28.74	28.95	28.20	28.95	28.78	2.44%	66,926
Jul 31, 2026	28.26	28.26	28.26	28.26	28.10	-1.70%	100
Jul 30, 2026	28.73	28.75	28.73	28.75	28.58	-1.10%	705
Jul 29, 2026	29.01	29.07	29.01	29.07	28.90	-0.03%	827
Jul 28, 2026	29.12	29.40	28.96	29.08	28.91	3.97%	6,629
Jul 27, 2026	28.26	28.34	27.97	27.97	27.81	0.18%	2,027
Jul 24, 2026	27.73	27.95	27.73	27.92	27.76	2.42%	2,562
Jul 23, 2026	27.26	27.26	27.26	27.26	27.10	-0.40%	110
Jul 22, 2026	27.37	27.37	27.37	27.37	27.21	0.15%	260
Jul 21, 2026	27.33	27.33	27.33	27.33	27.17	1.22%	100
Jul 20, 2026	27.00	27.00	27.00	27.00	26.84	-0.59%	200
Jul 17, 2026	27.78	27.78	27.16	27.16	27.00	-1.49%	295
Jul 16, 2026	27.26	27.57	27.26	27.57	27.41	3.69%	9,371
Jul 15, 2026	26.64	26.65	26.59	26.59	26.44	0.68%	810
Jul 14, 2026	26.40	26.41	26.39	26.41	26.26	-2.00%	1,270
Jul 10, 2026	26.98	26.98	26.95	26.95	26.79	-0.19%	270
Jul 9, 2026	26.98	27.00	26.98	27.00	26.84	-1.35%	305
Jul 8, 2026	27.38	27.38	27.24	27.37	27.21	0.44%	47,182
Jul 6, 2026	27.88	27.88	27.00	27.25	27.09	-3.02%	713
Jul 3, 2026	28.10	28.10	28.08	28.10	27.94	2.29%	1,105
Jul 2, 2026	27.35	27.48	27.35	27.47	27.31	2.12%	29,200
Jun 30, 2026	26.78	26.90	26.74	26.90	26.74	0.67%	1,542
Jun 29, 2026	26.71	26.73	26.69	26.72	26.57	0.68%	588
Jun 26, 2026	26.75	26.75	26.54	26.54	26.39	0.80%	646
Jun 25, 2026	26.64	26.64	26.33	26.33	26.18	1.74%	200
Jun 23, 2026	25.98	25.98	25.88	25.88	25.73	1.33%	30,393
Jun 22, 2026	25.54	25.54	25.54	25.54	25.39	0.95%	279
Jun 19, 2026	25.30	25.30	25.30	25.30	25.15	1.40%	102
Jun 18, 2026	24.95	24.95	24.95	24.95	24.81	-4.55%	976
Jun 15, 2026	26.63	26.63	26.14	26.14	25.99	-1.17%	1,502
Jun 12, 2026	26.32	26.45	26.32	26.45	26.30	-0.49%	20,112
Jun 11, 2026	25.65	26.58	25.63	26.58	26.43	0.30%	3,168
Jun 5, 2026	26.00	26.50	26.00	26.50	26.35	2.91%	716
Jun 4, 2026	25.81	25.87	25.65	25.75	25.60	2.51%	2,151
Jun 3, 2026	24.18	25.12	24.18	25.12	24.97	2.53%	1,207
Jun 2, 2026	24.50	24.50	24.50	24.50	24.36	0.57%	100