VIE:AMGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	279.30	279.55	277.30	277.30	277.30	-1.54%	33
May 15, 2026	287.55	288.60	281.65	281.65	281.65	-0.90%	38
May 13, 2026	286.25	286.35	284.20	284.20	282.04	-0.94%	7
May 12, 2026	279.45	286.90	279.45	286.90	284.72	1.94%	33
May 11, 2026	279.85	283.05	279.85	281.45	279.31	0.63%	-
May 8, 2026	280.95	280.95	279.55	279.70	277.58	0.32%	-
May 7, 2026	282.10	282.10	278.80	278.80	276.68	-0.96%	25
May 6, 2026	281.85	281.85	280.20	281.50	279.36	2.10%	25
May 5, 2026	277.15	277.35	275.70	275.70	273.61	-0.38%	33
May 4, 2026	281.40	281.95	276.75	276.75	274.65	-6.71%	72
Apr 30, 2026	288.05	296.65	287.60	296.65	294.40	2.43%	-
Apr 29, 2026	289.55	291.20	286.35	289.60	287.40	-1.18%	288
Apr 28, 2026	291.80	295.75	290.95	293.05	290.82	-0.02%	99
Apr 27, 2026	293.60	294.25	292.15	293.10	290.87	-0.46%	73
Apr 24, 2026	298.30	298.30	294.45	294.45	292.21	-0.99%	70
Apr 23, 2026	294.20	297.40	294.05	297.40	295.14	0.90%	-
Apr 22, 2026	293.90	294.75	293.25	294.75	292.51	0.53%	-
Apr 21, 2026	298.20	298.70	293.20	293.20	290.97	-1.81%	45
Apr 20, 2026	301.65	301.75	298.60	298.60	296.33	-0.45%	-
Apr 17, 2026	298.05	299.95	297.05	299.95	297.67	1.71%	-
Apr 16, 2026	295.40	295.70	293.70	294.90	292.66	0.55%	-
Apr 15, 2026	298.50	298.50	293.30	293.30	291.07	-1.28%	2
Apr 14, 2026	296.35	297.10	294.95	297.10	294.84	0.10%	154
Apr 13, 2026	298.60	300.20	296.80	296.80	294.55	-1.33%	-
Apr 10, 2026	303.70	305.85	300.80	300.80	298.52	-0.87%	42
Apr 9, 2026	299.95	303.45	297.85	303.45	301.14	1.86%	33
Apr 8, 2026	296.15	297.90	293.05	297.90	295.64	1.99%	70
Apr 7, 2026	296.35	296.40	292.10	292.10	289.88	-3.72%	24
Apr 2, 2026	305.90	305.90	303.40	303.40	301.10	-0.39%	-
Apr 1, 2026	306.50	306.50	304.60	304.60	302.29	0.43%	33
Mar 31, 2026	307.00	307.80	302.80	303.30	301.00	-0.62%	235
Mar 30, 2026	301.70	306.75	301.70	305.20	302.88	-0.07%	140
Mar 27, 2026	305.85	308.10	304.25	305.40	303.08	-	108
Mar 26, 2026	307.00	307.00	304.50	305.40	303.08	-0.42%	72
Mar 25, 2026	302.60	307.55	301.35	306.70	304.37	1.14%	1
Mar 24, 2026	302.35	303.25	299.20	303.25	300.95	0.25%	49
Mar 23, 2026	301.50	310.60	301.10	302.50	300.20	0.55%	389
Mar 20, 2026	302.00	303.10	300.15	300.85	298.56	-1.08%	67
Mar 19, 2026	310.95	310.95	304.15	304.15	301.84	-1.33%	94
Mar 18, 2026	313.45	314.25	308.10	308.25	305.91	-1.72%	36
Mar 17, 2026	318.60	318.60	313.65	313.65	311.27	-1.58%	14
Mar 16, 2026	320.20	321.00	318.70	318.70	316.28	-0.70%	83
Mar 13, 2026	319.95	323.55	319.95	320.95	318.51	-0.17%	43
Mar 12, 2026	324.15	325.60	321.50	321.50	319.06	-1.37%	36
Mar 11, 2026	320.65	325.95	320.65	325.95	323.47	0.63%	170
Mar 10, 2026	323.40	325.75	321.90	323.90	321.44	0.59%	331
Mar 9, 2026	314.75	322.00	314.75	322.00	319.55	2.00%	171
Mar 6, 2026	317.10	318.50	314.25	315.70	313.30	-0.61%	242
Mar 5, 2026	324.85	325.20	317.65	317.65	315.24	-2.22%	38
Mar 4, 2026	327.20	327.20	320.80	324.85	322.38	0.79%	333