Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
272.44
-16.89 (-5.84%)
At close: Jun 23, 2025, 4:00 PM
274.05
+1.61 (0.59%)
Pre-market: Jun 24, 2025, 5:45 AM EDT
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 290.08 | 290.66 | 267.83 | 272.44 | 272.44 | -5.84% | 5,764,884 |
| Jun 20, 2025 | 292.17 | 294.55 | 288.54 | 289.33 | 289.33 | -0.10% | 6,801,395 |
| Jun 18, 2025 | 290.79 | 291.87 | 286.60 | 289.63 | 289.63 | -0.14% | 2,026,814 |
| Jun 17, 2025 | 294.41 | 295.80 | 289.63 | 290.05 | 290.05 | -1.86% | 2,515,461 |
| Jun 16, 2025 | 296.31 | 298.77 | 292.46 | 295.56 | 295.56 | 0.12% | 2,047,619 |
| Jun 13, 2025 | 294.73 | 299.49 | 294.07 | 295.22 | 295.22 | -0.70% | 2,191,296 |
| Jun 12, 2025 | 294.21 | 297.44 | 292.68 | 297.29 | 297.29 | 1.88% | 2,160,004 |
| Jun 11, 2025 | 293.21 | 294.67 | 291.15 | 291.81 | 291.81 | -0.55% | 1,828,333 |
| Jun 10, 2025 | 290.00 | 295.64 | 289.79 | 293.43 | 293.43 | 1.19% | 2,441,506 |
| Jun 9, 2025 | 290.47 | 291.66 | 287.54 | 289.98 | 289.98 | -0.12% | 1,967,217 |
| Jun 6, 2025 | 289.80 | 293.57 | 289.01 | 290.33 | 290.33 | 1.13% | 1,996,270 |
| Jun 5, 2025 | 286.33 | 291.36 | 284.99 | 287.10 | 287.10 | 0.03% | 2,522,678 |
| Jun 4, 2025 | 290.19 | 293.21 | 286.89 | 287.01 | 287.01 | -0.88% | 2,338,424 |
| Jun 3, 2025 | 285.52 | 291.76 | 283.04 | 289.57 | 289.57 | 0.38% | 2,320,446 |
| Jun 2, 2025 | 285.64 | 289.45 | 284.78 | 288.47 | 288.47 | 0.10% | 2,394,373 |
| May 30, 2025 | 282.61 | 288.81 | 281.04 | 288.18 | 288.18 | 1.64% | 5,439,225 |
| May 29, 2025 | 279.22 | 283.82 | 278.40 | 283.54 | 283.54 | 1.85% | 2,802,379 |
| May 28, 2025 | 279.02 | 281.34 | 276.62 | 278.40 | 278.40 | -0.38% | 3,863,818 |
| May 27, 2025 | 273.70 | 279.63 | 273.12 | 279.45 | 279.45 | 2.87% | 2,917,522 |
| May 23, 2025 | 269.48 | 272.52 | 269.13 | 271.66 | 271.66 | -0.09% | 2,532,123 |
| May 22, 2025 | 271.34 | 272.44 | 269.10 | 271.90 | 271.90 | 0.21% | 1,919,809 |
| May 21, 2025 | 274.18 | 275.59 | 270.51 | 271.34 | 271.34 | -1.33% | 2,559,862 |
| May 20, 2025 | 275.91 | 276.90 | 274.28 | 275.01 | 275.01 | -0.30% | 2,188,611 |
| May 19, 2025 | 272.58 | 276.00 | 272.00 | 275.85 | 275.85 | 1.26% | 2,189,559 |
| May 16, 2025 | 270.66 | 272.54 | 267.73 | 272.41 | 272.41 | 0.27% | 2,589,330 |
| May 15, 2025 | 265.30 | 271.69 | 264.15 | 271.69 | 269.34 | 3.59% | 3,995,104 |
| May 14, 2025 | 269.84 | 270.34 | 261.43 | 262.28 | 260.01 | -3.02% | 3,933,026 |
| May 13, 2025 | 273.83 | 273.92 | 268.53 | 270.45 | 268.11 | -1.57% | 2,660,741 |
| May 12, 2025 | 266.47 | 276.09 | 262.99 | 274.76 | 272.38 | 3.35% | 4,216,761 |
| May 9, 2025 | 270.66 | 273.48 | 265.66 | 265.86 | 263.56 | -2.28% | 3,328,886 |
| May 8, 2025 | 269.45 | 274.78 | 266.03 | 272.05 | 269.69 | -1.37% | 3,618,364 |
| May 7, 2025 | 272.03 | 276.68 | 270.44 | 275.84 | 273.45 | 2.00% | 2,366,836 |
| May 6, 2025 | 277.09 | 277.61 | 268.81 | 270.44 | 268.10 | -3.43% | 3,253,439 |
| May 5, 2025 | 281.57 | 281.97 | 276.09 | 280.06 | 277.63 | -0.41% | 2,781,413 |
| May 2, 2025 | 291.50 | 291.61 | 275.20 | 281.22 | 278.78 | -0.90% | 4,537,310 |
| May 1, 2025 | 287.04 | 287.88 | 282.07 | 283.78 | 281.32 | -2.45% | 2,942,685 |
| Apr 30, 2025 | 289.44 | 292.00 | 286.09 | 290.92 | 288.40 | 0.82% | 2,612,306 |
| Apr 29, 2025 | 281.12 | 289.90 | 279.06 | 288.56 | 286.06 | 1.93% | 2,147,733 |
| Apr 28, 2025 | 280.63 | 284.10 | 280.00 | 283.09 | 280.64 | 0.80% | 2,082,462 |
| Apr 25, 2025 | 279.47 | 282.19 | 276.44 | 280.84 | 278.41 | 0.36% | 1,994,615 |
| Apr 24, 2025 | 278.47 | 282.26 | 274.42 | 279.84 | 277.42 | 0.70% | 2,260,455 |
| Apr 23, 2025 | 279.91 | 283.60 | 276.42 | 277.90 | 275.49 | -0.18% | 2,679,621 |
| Apr 22, 2025 | 275.70 | 278.73 | 274.49 | 278.40 | 275.99 | 1.72% | 2,080,977 |
| Apr 21, 2025 | 277.29 | 278.25 | 270.36 | 273.68 | 271.31 | -1.30% | 1,803,577 |
| Apr 17, 2025 | 277.04 | 278.68 | 268.50 | 277.29 | 274.89 | -1.89% | 4,371,880 |
| Apr 16, 2025 | 294.74 | 294.75 | 281.03 | 282.64 | 280.19 | -4.29% | 2,656,374 |
| Apr 15, 2025 | 294.31 | 296.17 | 292.14 | 295.30 | 292.74 | 0.47% | 2,593,614 |
| Apr 14, 2025 | 286.77 | 295.18 | 285.21 | 293.92 | 291.37 | 2.78% | 2,492,955 |
| Apr 11, 2025 | 282.50 | 287.90 | 277.10 | 285.98 | 283.50 | 1.62% | 3,467,087 |
| Apr 10, 2025 | 287.98 | 288.52 | 269.67 | 281.41 | 278.97 | -3.33% | 4,679,096 |