Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	355.66	355.66	347.80	348.77	348.77	-1.24%	2,207,883
Mar 26, 2026	350.33	354.81	348.52	353.16	353.16	-0.22%	2,022,942
Mar 25, 2026	350.76	358.00	350.76	353.93	353.93	1.58%	1,767,710
Mar 24, 2026	346.56	352.58	345.80	348.43	348.43	-0.38%	2,269,542
Mar 23, 2026	351.80	353.42	348.61	349.77	349.77	0.57%	2,362,340
Mar 20, 2026	348.01	351.25	344.95	347.80	347.80	-0.61%	9,111,192
Mar 19, 2026	353.30	356.32	347.85	349.92	349.92	-0.44%	2,129,031
Mar 18, 2026	359.82	360.69	350.81	351.48	351.48	-2.67%	2,893,438
Mar 17, 2026	368.24	368.78	359.80	361.13	361.13	-1.40%	2,333,394
Mar 16, 2026	369.38	370.89	364.72	366.25	366.25	0.01%	2,020,587
Mar 13, 2026	370.68	372.98	365.93	366.21	366.21	-0.43%	1,475,902
Mar 12, 2026	373.51	375.00	367.76	367.79	367.79	-2.61%	1,956,030
Mar 11, 2026	375.05	380.14	373.00	377.64	377.64	0.59%	2,238,447
Mar 10, 2026	376.17	379.26	372.74	375.43	375.43	-0.41%	2,282,463
Mar 9, 2026	368.27	378.82	366.53	376.97	376.97	2.01%	2,697,744
Mar 6, 2026	364.20	369.76	361.71	369.53	369.53	0.53%	2,410,758
Mar 5, 2026	375.18	377.09	361.40	367.60	367.60	-3.08%	2,808,333
Mar 4, 2026	380.00	380.09	370.82	379.27	379.27	0.60%	1,974,195
Mar 3, 2026	377.97	381.74	372.71	377.00	377.00	-2.26%	2,708,092
Mar 2, 2026	388.00	391.29	381.89	385.70	385.70	-0.63%	2,773,210
Feb 27, 2026	379.29	390.14	378.75	388.16	388.16	2.33%	3,373,978
Feb 26, 2026	385.14	385.14	374.25	379.33	379.33	-1.30%	2,588,800
Feb 25, 2026	381.50	387.49	380.54	384.33	384.33	0.38%	2,373,514
Feb 24, 2026	380.02	383.20	378.82	382.87	382.87	0.91%	2,446,226
Feb 23, 2026	375.26	381.78	374.74	379.42	379.42	1.25%	2,944,810
Feb 20, 2026	372.01	377.00	371.39	374.75	374.75	-0.20%	2,910,871
Feb 19, 2026	377.91	379.93	374.13	375.50	375.50	-1.11%	2,425,019
Feb 18, 2026	373.50	380.58	370.44	379.73	379.73	1.71%	2,729,908
Feb 17, 2026	370.88	374.77	369.00	373.36	373.36	1.13%	2,200,144
Feb 13, 2026	362.66	370.42	361.71	369.19	369.19	0.82%	2,402,767
Feb 12, 2026	366.66	370.88	365.06	366.20	363.68	-0.10%	2,304,629
Feb 11, 2026	365.14	368.51	361.00	366.58	364.06	0.53%	2,826,184
Feb 10, 2026	377.04	377.36	363.65	364.65	362.14	-2.97%	3,526,589
Feb 9, 2026	380.70	384.62	372.34	375.82	373.23	-2.21%	2,844,017
Feb 6, 2026	369.99	385.12	368.90	384.32	381.68	4.49%	3,840,306
Feb 5, 2026	365.73	374.90	365.00	367.80	365.27	0.44%	4,007,341
Feb 4, 2026	352.03	368.75	342.38	366.20	363.68	8.15%	5,899,557
Feb 3, 2026	341.24	349.50	338.59	338.59	336.26	-1.77%	4,039,974
Feb 2, 2026	339.47	345.98	339.41	344.68	342.31	0.82%	1,899,871
Jan 30, 2026	340.81	345.50	338.07	341.88	339.53	-0.31%	2,522,788
Jan 29, 2026	341.66	347.27	338.75	342.94	340.58	0.21%	3,153,100
Jan 28, 2026	349.00	351.95	340.00	342.22	339.87	-2.59%	2,347,790
Jan 27, 2026	348.57	353.25	346.93	351.32	348.90	0.47%	3,269,988
Jan 26, 2026	344.70	350.43	343.62	349.69	347.28	1.43%	3,116,275
Jan 23, 2026	346.18	349.23	341.82	344.75	342.38	-0.67%	2,024,980
Jan 22, 2026	344.15	349.98	342.14	347.07	344.68	1.01%	3,025,150
Jan 21, 2026	329.95	343.98	329.32	343.60	341.24	3.81%	4,148,714
Jan 20, 2026	325.58	331.34	321.71	331.00	328.72	0.18%	2,947,821
Jan 16, 2026	328.70	333.03	326.90	330.41	328.14	0.12%	4,033,805
Jan 15, 2026	328.97	332.50	325.19	330.03	327.76	0.32%	2,592,019