TSX:AMGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	30.84	30.84	29.79	29.79	29.79	-1.10%	2,108
Aug 5, 2026	30.42	30.79	29.99	30.12	30.12	4.04%	3,749
Aug 4, 2026	28.74	28.95	28.20	28.95	28.95	2.44%	66,926
Jul 31, 2026	28.26	28.26	28.26	28.26	28.26	-1.70%	100
Jul 30, 2026	28.73	28.75	28.73	28.75	28.75	-1.10%	705
Jul 29, 2026	29.01	29.07	29.01	29.07	29.07	-0.03%	827
Jul 28, 2026	29.12	29.40	28.96	29.08	29.08	3.97%	6,629
Jul 27, 2026	28.26	28.34	27.97	27.97	27.97	0.18%	2,027
Jul 24, 2026	27.73	27.95	27.73	27.92	27.92	2.42%	2,562
Jul 23, 2026	27.26	27.26	27.26	27.26	27.26	-0.40%	110
Jul 22, 2026	27.37	27.37	27.37	27.37	27.37	0.15%	260
Jul 21, 2026	27.33	27.33	27.33	27.33	27.33	1.22%	100
Jul 20, 2026	27.00	27.00	27.00	27.00	27.00	-0.59%	200
Jul 17, 2026	27.78	27.78	27.16	27.16	27.16	-1.49%	295
Jul 16, 2026	27.26	27.57	27.26	27.57	27.57	3.69%	9,371
Jul 15, 2026	26.64	26.65	26.59	26.59	26.59	0.68%	810
Jul 14, 2026	26.40	26.41	26.39	26.41	26.41	-2.00%	1,270
Jul 10, 2026	26.98	26.98	26.95	26.95	26.95	-0.19%	270
Jul 9, 2026	26.98	27.00	26.98	27.00	27.00	-1.35%	305
Jul 8, 2026	27.38	27.38	27.24	27.37	27.37	0.44%	47,182
Jul 6, 2026	27.88	27.88	27.00	27.25	27.25	-3.02%	713
Jul 3, 2026	28.10	28.10	28.08	28.10	28.10	2.29%	1,105
Jul 2, 2026	27.35	27.48	27.35	27.47	27.47	2.12%	29,200
Jun 30, 2026	26.78	26.90	26.74	26.90	26.90	0.67%	1,542
Jun 29, 2026	26.71	26.73	26.69	26.72	26.72	0.68%	588
Jun 26, 2026	26.75	26.75	26.54	26.54	26.54	0.80%	646
Jun 25, 2026	26.64	26.64	26.33	26.33	26.33	1.74%	200
Jun 23, 2026	25.98	25.98	25.88	25.88	25.88	1.33%	30,393
Jun 22, 2026	25.54	25.54	25.54	25.54	25.54	0.95%	279
Jun 19, 2026	25.30	25.30	25.30	25.30	25.30	1.40%	102
Jun 18, 2026	24.95	24.95	24.95	24.95	24.95	-4.55%	976
Jun 15, 2026	26.63	26.63	26.14	26.14	26.14	-1.17%	1,502
Jun 12, 2026	26.32	26.45	26.32	26.45	26.45	-0.49%	20,112
Jun 11, 2026	25.65	26.58	25.63	26.58	26.58	0.30%	3,168
Jun 5, 2026	26.00	26.50	26.00	26.50	26.50	2.91%	716
Jun 4, 2026	25.81	25.87	25.65	25.75	25.75	2.51%	2,151
Jun 3, 2026	24.18	25.12	24.18	25.12	25.12	2.53%	1,207
Jun 2, 2026	24.50	24.50	24.50	24.50	24.50	0.57%	100
Jun 1, 2026	24.36	24.36	24.36	24.36	24.36	-2.95%	177
May 28, 2026	24.93	25.10	24.93	25.10	25.10	-0.20%	500
May 27, 2026	25.35	25.35	25.15	25.15	25.15	0.64%	1,189
May 26, 2026	25.05	25.05	24.99	24.99	24.99	-2.54%	231
May 25, 2026	25.64	25.64	25.64	25.64	25.64	0.94%	802
May 22, 2026	25.40	25.40	25.40	25.40	25.40	1.32%	225
May 21, 2026	24.54	25.07	24.54	25.07	25.07	1.54%	501
May 20, 2026	24.69	24.69	24.69	24.69	24.69	1.81%	179
May 19, 2026	24.25	24.25	24.25	24.25	24.25	-0.21%	456
May 15, 2026	24.38	24.38	24.30	24.30	24.30	-2.34%	1,164
May 13, 2026	24.97	25.07	24.97	25.07	24.88	2.54%	205
May 8, 2026	24.46	24.46	24.45	24.45	24.27	0.04%	2,300