Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	346.18	349.23	341.82	344.75	344.75	-0.67%	2,023,009
Jan 22, 2026	344.15	349.98	342.14	347.07	347.07	1.01%	3,024,157
Jan 21, 2026	329.95	343.98	329.32	343.60	343.60	3.81%	4,031,785
Jan 20, 2026	325.58	331.34	321.71	331.00	331.00	0.18%	2,884,988
Jan 16, 2026	328.70	333.03	326.90	330.41	330.41	0.12%	3,992,946
Jan 15, 2026	328.97	332.50	325.19	330.03	330.03	0.32%	2,467,324
Jan 14, 2026	324.09	329.20	323.55	328.97	328.97	1.44%	1,896,940
Jan 13, 2026	327.42	327.75	319.79	324.30	324.30	-0.38%	2,381,513
Jan 12, 2026	328.47	328.47	322.74	325.54	325.54	-0.17%	2,460,632
Jan 9, 2026	328.81	332.08	323.89	326.10	326.10	-1.21%	2,118,681
Jan 8, 2026	337.76	341.46	328.21	330.11	330.11	-3.37%	2,799,481
Jan 7, 2026	332.10	343.05	332.10	341.64	341.64	3.47%	3,599,398
Jan 6, 2026	319.49	330.94	318.83	330.17	330.17	2.95%	2,722,530
Jan 5, 2026	324.92	326.52	318.21	320.72	320.72	-2.11%	2,268,871
Jan 2, 2026	328.77	329.19	325.01	327.64	327.64	0.10%	1,539,731
Dec 31, 2025	328.69	329.50	327.06	327.31	327.31	-0.42%	1,417,378
Dec 30, 2025	328.65	329.77	325.83	328.69	328.69	-0.29%	1,256,185
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