TSX:AMGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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