Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
280.06
-1.16 (-0.41%)
May 5, 2025, 4:00 PM EDT - Market closed
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 281.57 | 281.97 | 276.09 | 280.06 | 280.06 | -0.41% | 2,781,413 |
| May 2, 2025 | 291.50 | 291.61 | 275.20 | 281.22 | 281.22 | -0.90% | 4,537,310 |
| May 1, 2025 | 287.04 | 287.88 | 282.07 | 283.78 | 283.78 | -2.45% | 2,942,685 |
| Apr 30, 2025 | 289.44 | 292.00 | 286.09 | 290.92 | 290.92 | 0.82% | 2,612,306 |
| Apr 29, 2025 | 281.12 | 289.90 | 279.06 | 288.56 | 288.56 | 1.93% | 2,147,733 |
| Apr 28, 2025 | 280.63 | 284.10 | 280.00 | 283.09 | 283.09 | 0.80% | 2,082,462 |
| Apr 25, 2025 | 279.47 | 282.19 | 276.44 | 280.84 | 280.84 | 0.36% | 1,994,615 |
| Apr 24, 2025 | 278.47 | 282.26 | 274.42 | 279.84 | 279.84 | 0.70% | 2,260,455 |
| Apr 23, 2025 | 279.91 | 283.60 | 276.42 | 277.90 | 277.90 | -0.18% | 2,679,621 |
| Apr 22, 2025 | 275.70 | 278.73 | 274.49 | 278.40 | 278.40 | 1.72% | 2,080,977 |
| Apr 21, 2025 | 277.29 | 278.25 | 270.36 | 273.68 | 273.68 | -1.30% | 1,803,577 |
| Apr 17, 2025 | 277.04 | 278.68 | 268.50 | 277.29 | 277.29 | -1.89% | 4,371,880 |
| Apr 16, 2025 | 294.74 | 294.75 | 281.03 | 282.64 | 282.64 | -4.29% | 2,656,374 |
| Apr 15, 2025 | 294.31 | 296.17 | 292.14 | 295.30 | 295.30 | 0.47% | 2,593,614 |
| Apr 14, 2025 | 286.77 | 295.18 | 285.21 | 293.92 | 293.92 | 2.78% | 2,492,955 |
| Apr 11, 2025 | 282.50 | 287.90 | 277.10 | 285.98 | 285.98 | 1.62% | 3,467,087 |
| Apr 10, 2025 | 287.98 | 288.52 | 269.67 | 281.41 | 281.41 | -3.33% | 4,679,096 |
| Apr 9, 2025 | 268.91 | 291.50 | 267.40 | 291.09 | 291.09 | 3.86% | 6,055,689 |
| Apr 8, 2025 | 289.25 | 294.01 | 277.51 | 280.26 | 280.26 | -3.26% | 4,097,249 |
| Apr 7, 2025 | 287.69 | 296.94 | 281.70 | 289.69 | 289.69 | -1.60% | 4,922,983 |
| Apr 4, 2025 | 312.11 | 312.11 | 293.72 | 294.39 | 294.39 | -4.99% | 5,253,288 |
| Apr 3, 2025 | 311.18 | 314.90 | 306.70 | 309.85 | 309.85 | 1.36% | 3,280,342 |
| Apr 2, 2025 | 305.41 | 306.76 | 300.10 | 305.70 | 305.70 | -0.40% | 1,912,488 |
| Apr 1, 2025 | 310.58 | 312.62 | 305.00 | 306.92 | 306.92 | -1.49% | 3,042,318 |
| Mar 31, 2025 | 307.59 | 315.00 | 305.55 | 311.55 | 311.55 | 1.50% | 3,336,281 |
| Mar 28, 2025 | 307.44 | 308.17 | 304.72 | 306.95 | 306.95 | 0.39% | 1,768,574 |
| Mar 27, 2025 | 306.22 | 307.57 | 304.29 | 305.77 | 305.77 | 0.02% | 1,736,926 |
| Mar 26, 2025 | 306.44 | 309.09 | 304.35 | 305.71 | 305.71 | -0.37% | 2,375,632 |
| Mar 25, 2025 | 313.98 | 314.22 | 303.51 | 306.86 | 306.86 | -2.39% | 2,565,308 |
| Mar 24, 2025 | 315.00 | 317.59 | 313.43 | 314.38 | 314.38 | -0.53% | 2,439,427 |
| Mar 21, 2025 | 311.82 | 316.49 | 311.16 | 316.04 | 316.04 | 0.32% | 9,995,022 |
| Mar 20, 2025 | 314.18 | 315.99 | 312.24 | 315.04 | 315.04 | -0.22% | 2,049,719 |
| Mar 19, 2025 | 317.51 | 318.92 | 313.40 | 315.75 | 315.75 | -0.91% | 1,834,297 |
| Mar 18, 2025 | 317.56 | 319.31 | 315.18 | 318.65 | 318.65 | 0.47% | 2,549,593 |
| Mar 17, 2025 | 314.64 | 318.66 | 311.79 | 317.17 | 317.17 | 1.10% | 2,292,900 |
| Mar 14, 2025 | 312.23 | 314.51 | 310.30 | 313.71 | 313.71 | 0.34% | 2,396,818 |
| Mar 13, 2025 | 313.66 | 316.75 | 311.99 | 312.64 | 312.64 | 0.04% | 2,062,717 |
| Mar 12, 2025 | 311.39 | 316.02 | 308.64 | 312.50 | 312.50 | -2.00% | 3,182,192 |
| Mar 11, 2025 | 328.80 | 329.10 | 318.42 | 318.89 | 318.89 | -2.59% | 3,080,265 |
| Mar 10, 2025 | 324.13 | 335.88 | 322.77 | 327.36 | 327.36 | 0.77% | 4,109,123 |
| Mar 7, 2025 | 318.95 | 328.19 | 317.78 | 324.86 | 324.86 | 2.22% | 3,944,947 |
| Mar 6, 2025 | 316.42 | 318.68 | 312.50 | 317.82 | 317.82 | 0.39% | 3,076,813 |
| Mar 5, 2025 | 310.63 | 318.94 | 310.14 | 316.57 | 316.57 | 1.40% | 2,629,056 |
| Mar 4, 2025 | 316.53 | 319.82 | 312.10 | 312.19 | 312.19 | 0.45% | 3,819,994 |
| Mar 3, 2025 | 307.34 | 312.48 | 307.34 | 310.78 | 310.78 | 0.88% | 2,970,686 |
| Feb 28, 2025 | 308.51 | 308.62 | 303.52 | 308.06 | 308.06 | 0.73% | 3,173,055 |
| Feb 27, 2025 | 305.30 | 311.00 | 303.10 | 305.82 | 305.82 | -0.18% | 3,249,213 |
| Feb 26, 2025 | 311.95 | 313.63 | 305.55 | 306.38 | 306.38 | -2.93% | 2,787,270 |
| Feb 25, 2025 | 311.80 | 318.30 | 310.30 | 315.63 | 315.63 | 1.91% | 4,365,721 |
| Feb 24, 2025 | 305.28 | 313.75 | 304.40 | 309.72 | 309.72 | 2.21% | 4,286,609 |