Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	328.69	329.50	327.06	327.31	327.31	-0.42%	1,406,253
Dec 30, 2025	328.65	329.77	325.83	328.69	328.69	-0.29%	1,255,889
Dec 29, 2025	332.46	333.50	329.47	329.63	329.63	-0.99%	2,181,413
Dec 26, 2025	333.65	333.98	330.85	332.93	332.93	-0.31%	792,583
Dec 24, 2025	330.72	334.38	330.72	333.96	333.96	0.75%	833,663
Dec 23, 2025	328.09	333.67	328.07	331.49	331.49	0.03%	1,552,919
Dec 22, 2025	327.01	331.88	326.08	331.39	331.39	1.22%	2,400,422
Dec 19, 2025	325.56	331.50	324.73	327.38	327.38	0.91%	13,465,864
Dec 18, 2025	326.27	328.24	321.91	324.42	324.42	-0.49%	2,669,255
Dec 17, 2025	327.52	330.04	325.43	326.01	326.01	-0.22%	2,517,497
Dec 16, 2025	324.82	327.34	323.02	326.74	326.74	0.44%	2,642,465
Dec 15, 2025	321.21	325.77	319.06	325.31	325.31	2.38%	4,049,462
Dec 12, 2025	317.30	319.46	315.19	317.74	317.74	0.11%	2,247,321
Dec 11, 2025	317.89	320.19	312.39	317.38	317.38	0.63%	2,455,125
Dec 10, 2025	316.25	317.47	313.00	315.38	315.38	0.49%	3,071,492
Dec 9, 2025	321.82	323.00	313.18	313.85	313.85	-2.30%	2,925,118
Dec 8, 2025	329.09	329.67	320.17	321.23	321.23	-2.63%	3,510,785
Dec 5, 2025	340.36	340.88	328.63	329.89	329.89	-3.02%	2,897,992
Dec 4, 2025	344.23	346.33	338.94	340.16	340.16	-1.52%	3,695,846
Dec 3, 2025	340.54	346.38	338.85	345.42	345.42	2.09%	2,839,394
Dec 2, 2025	338.86	342.50	336.33	338.36	338.36	0.26%	2,446,819
Dec 1, 2025	343.07	343.98	336.25	337.49	337.49	-2.31%	2,384,122
Nov 28, 2025	344.00	345.66	342.26	345.46	345.46	0.26%	1,268,802
Nov 26, 2025	341.53	345.03	340.00	344.57	344.57	1.01%	2,333,053
Nov 25, 2025	335.41	341.73	335.41	341.11	341.11	2.04%	2,868,739
Nov 24, 2025	335.84	338.66	331.71	334.30	334.30	-0.96%	3,551,616
Nov 21, 2025	334.87	342.84	334.74	337.54	337.54	0.44%	4,128,726
Nov 20, 2025	344.52	345.09	335.00	336.07	333.69	-1.85%	3,184,112
Nov 19, 2025	343.47	345.29	340.02	342.40	339.98	-0.46%	2,129,822
Nov 18, 2025	343.73	345.49	339.30	343.99	341.55	0.67%	2,966,636
Nov 17, 2025	337.64	344.06	336.83	341.71	339.29	1.48%	2,996,550
Nov 14, 2025	336.74	339.80	330.35	336.74	334.36	0.22%	3,310,332
Nov 13, 2025	337.90	345.84	335.12	336.00	333.62	-0.08%	3,413,466
Nov 12, 2025	338.64	342.40	335.82	336.28	333.90	-0.64%	2,941,162
Nov 11, 2025	323.42	338.55	323.42	338.45	336.05	4.57%	3,136,543
Nov 10, 2025	320.60	326.18	319.54	323.66	321.37	1.08%	2,518,593
Nov 7, 2025	316.08	321.42	314.00	320.20	317.93	1.46%	2,665,384
Nov 6, 2025	319.10	321.31	312.52	315.59	313.36	-1.33%	3,330,531
Nov 5, 2025	303.13	322.98	302.13	319.86	317.59	7.81%	5,486,162
Nov 4, 2025	298.71	299.06	294.48	296.70	294.60	0.13%	3,412,532
Nov 3, 2025	298.43	301.00	292.12	296.30	294.20	-0.71%	2,753,331
Oct 31, 2025	288.46	298.88	288.00	298.43	296.32	2.20%	2,687,516
Oct 30, 2025	290.58	294.56	289.00	292.00	289.93	0.08%	2,058,158
Oct 29, 2025	291.76	294.81	289.44	291.77	289.70	-0.11%	2,824,472
Oct 28, 2025	288.93	292.63	288.26	292.09	290.02	0.32%	2,217,623
Oct 27, 2025	291.21	292.00	288.26	291.16	289.10	-0.21%	1,794,617
Oct 24, 2025	292.89	293.94	290.66	291.76	289.69	-0.39%	1,376,330
Oct 23, 2025	296.01	296.46	291.91	292.89	290.82	-1.04%	1,496,922
Oct 22, 2025	301.29	302.82	295.60	295.98	293.88	-1.71%	1,698,899
Oct 21, 2025	302.60	303.85	298.03	301.14	299.01	-0.72%	1,533,558