Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	324.09	329.20	323.55	328.97	326.71	1.44%	1,897,473
Jan 13, 2026	327.42	327.75	319.79	324.30	322.07	-0.38%	2,382,206
Jan 12, 2026	328.47	328.47	322.74	325.54	323.30	-0.17%	2,460,632
Jan 9, 2026	328.81	332.08	323.89	326.10	323.86	-1.21%	2,118,681
Jan 8, 2026	337.76	341.46	328.21	330.11	327.84	-3.37%	2,799,481
Jan 7, 2026	332.10	343.05	332.10	341.64	339.29	3.47%	3,599,398
Jan 6, 2026	319.49	330.94	318.83	330.17	327.90	2.95%	2,722,530
Jan 5, 2026	324.92	326.52	318.21	320.72	318.51	-2.11%	2,268,871
Jan 2, 2026	328.77	329.19	325.01	327.64	325.39	0.10%	1,539,731
Dec 31, 2025	328.69	329.50	327.06	327.31	325.06	-0.42%	1,417,378
Dec 30, 2025	328.65	329.77	325.83	328.69	326.43	-0.29%	1,256,185
Dec 29, 2025	332.46	333.50	329.47	329.63	327.36	-0.99%	2,181,413
Dec 26, 2025	333.65	333.98	330.85	332.93	330.64	-0.31%	792,583
Dec 24, 2025	330.72	334.38	330.72	333.96	331.66	0.75%	833,663
Dec 23, 2025	328.09	333.67	328.07	331.49	329.21	0.03%	1,552,919