Skip to main content
Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
263.38
+2.19 (0.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

Amgen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024269.00269.61262.21263.38263.380.84%13,502,993
Dec 19, 2024258.00261.81253.30261.19261.190.93%4,726,141
Dec 18, 2024265.18267.19258.68258.78258.78-2.70%4,093,600
Dec 17, 2024265.46270.26264.81265.95265.95-0.21%4,742,547
Dec 16, 2024270.62272.69266.22266.50266.50-1.52%3,711,146
Dec 13, 2024272.96274.07270.02270.62270.62-1.26%2,906,477
Dec 12, 2024273.81275.88272.15274.06274.060.24%3,749,225
Dec 11, 2024276.00276.28270.58273.41273.41-0.85%4,493,511
Dec 10, 2024277.86277.90272.36275.75275.75-0.68%2,791,400
Dec 9, 2024273.16280.00272.28277.63277.631.85%3,222,458
Dec 6, 2024275.01275.36271.48272.58272.58-0.64%3,970,337
Dec 5, 2024277.00279.04273.15274.33274.33-1.41%3,187,000
Dec 4, 2024275.81279.41273.86278.26278.26-0.02%4,174,137
Dec 3, 2024277.00281.38276.50278.32278.320.08%5,468,847
Dec 2, 2024282.08282.39276.89278.10278.10-1.69%4,677,815
Nov 29, 2024279.46283.64277.64282.87282.871.00%2,232,846
Nov 27, 2024279.00282.69278.00280.07280.070.02%6,622,800
Nov 26, 2024264.22280.34257.80280.01280.01-4.76%17,010,332
Nov 25, 2024293.55297.32293.50294.00294.00-0.18%4,695,856
Nov 22, 2024290.84295.48288.78294.53294.531.60%3,053,317
Nov 21, 2024288.18291.11284.14289.90289.900.71%3,553,436
Nov 20, 2024281.10288.48278.56287.87287.872.83%4,759,332
Nov 19, 2024277.67281.60275.56279.95279.950.43%3,210,454
Nov 18, 2024279.38281.36276.56278.76278.76-1.71%3,175,900
Nov 15, 2024291.50291.50279.62283.61281.36-4.16%5,325,131
Nov 14, 2024297.91298.48292.33295.93293.58-1.83%3,515,674
Nov 13, 2024306.00307.43298.91301.44299.050.87%3,725,600
Nov 12, 2024319.59321.22293.80298.84296.47-7.14%6,680,300
Nov 11, 2024325.91327.58321.61321.81319.26-1.07%2,457,168
Nov 8, 2024322.48328.25321.28325.28322.701.05%1,978,146
Nov 7, 2024322.00322.97318.54321.91319.360.04%2,654,860
Nov 6, 2024325.00325.39318.17321.79319.240.78%2,208,869
Nov 5, 2024316.16319.52313.02319.29316.760.75%1,472,342
Nov 4, 2024320.58320.58314.61316.91314.40-0.72%2,090,104
Nov 1, 2024318.69321.70316.91319.22316.69-0.29%1,826,772
Oct 31, 2024317.69323.40315.65320.16317.621.46%2,713,500
Oct 30, 2024311.95317.90310.63315.54313.04-0.15%2,223,600
Oct 29, 2024317.01319.21314.82316.00313.49-0.37%1,466,737
Oct 28, 2024318.06320.14315.90317.17314.650.06%1,816,000
Oct 25, 2024318.49319.20314.88316.98314.470.41%1,604,649
Oct 24, 2024314.43317.24313.63315.69313.190.25%1,326,947
Oct 23, 2024316.01318.55313.70314.90312.40-1.49%1,526,505
Oct 22, 2024315.24321.08313.98319.66317.120.92%2,106,533
Oct 21, 2024320.16321.80315.87316.74314.23-1.53%1,533,200
Oct 18, 2024320.61322.56319.18321.66319.110.10%1,552,126
Oct 17, 2024325.92325.92320.50321.33318.78-0.09%1,635,600
Oct 16, 2024326.20326.73321.32321.63319.08-1.06%1,776,795
Oct 15, 2024326.03327.33324.03325.09322.510.14%1,956,202
Oct 14, 2024325.59326.95322.59324.62322.04-1.14%1,613,451
Oct 11, 2024322.20329.17320.10328.35325.752.29%1,567,233
Oct 10, 2024320.95322.57318.75321.01318.46-0.43%1,254,600
Oct 9, 2024316.66322.99314.70322.41319.851.49%1,379,414
Oct 8, 2024319.17319.95316.48317.68315.160.07%1,453,300
Oct 7, 2024320.08320.21315.92317.45314.93-0.69%1,262,300
Oct 4, 2024318.72320.74316.43319.66317.120.69%1,467,846
Oct 3, 2024317.11319.73315.46317.48314.96-0.70%1,525,300
Oct 2, 2024317.63320.67316.18319.73317.19-0.18%2,614,461
Oct 1, 2024322.05322.20316.92320.32317.78-0.59%2,097,400
Sep 30, 2024321.32323.23318.79322.21319.65-0.14%1,967,178
Sep 27, 2024322.70327.98320.52322.67320.111.12%2,432,807
Sep 26, 2024313.68319.78313.37319.10316.571.99%2,555,700
Sep 25, 2024329.00329.50312.16312.86310.38-5.46%4,249,503
Sep 24, 2024333.15335.41330.50330.92328.29-1.40%2,101,019
Sep 23, 2024339.00339.17333.36335.61332.95-0.52%1,677,617
Sep 20, 2024335.15338.97334.27337.38334.700.43%4,068,245
Sep 19, 2024337.03338.70334.61335.95333.280.91%1,626,234
Sep 18, 2024333.93339.00331.00332.92330.280.04%1,366,760
Sep 17, 2024334.58334.58331.08332.80330.16-0.73%2,014,219
Sep 16, 2024335.84337.56332.92335.26332.600.85%2,360,600
Sep 13, 2024327.96334.45327.15332.45329.810.72%1,397,014
Sep 12, 2024330.22332.38326.41330.06327.440.02%1,590,429
Sep 11, 2024327.81330.65320.30329.98327.360.32%1,711,022
Sep 10, 2024327.00329.23322.39328.93326.320.92%1,408,610
Sep 9, 2024322.52327.81320.10325.92323.331.67%1,707,801
Sep 6, 2024324.70326.97319.00320.56318.02-1.17%2,242,451
Sep 5, 2024330.90331.86321.91324.36321.79-1.90%1,977,400
Sep 4, 2024329.93331.10327.60330.64328.020.04%1,622,148
Sep 3, 2024331.89333.14329.10330.51327.89-0.99%2,120,545
Aug 30, 2024331.95335.66330.31333.83331.180.85%2,173,548
Aug 29, 2024331.67334.27329.25331.01328.380.46%1,294,361
Aug 28, 2024325.94330.51325.39329.49326.880.78%1,444,200
Aug 27, 2024328.42329.83325.58326.93324.340.05%1,444,360
Aug 26, 2024328.41330.26325.50326.78324.19-0.61%1,769,956
Aug 23, 2024326.27331.29325.38328.80326.191.32%1,771,100
Aug 22, 2024329.50329.50323.12324.53321.96-1.40%2,172,000
Aug 21, 2024329.55330.99327.91329.15326.540.18%1,138,272
Aug 20, 2024328.12330.50326.62328.55325.940.18%1,352,600
Aug 19, 2024321.46328.18321.41327.97325.372.03%1,214,252
Aug 16, 2024323.65324.82320.50321.44318.89-1.21%1,442,500
Aug 15, 2024323.88327.16321.94325.39320.580.82%1,886,982
Aug 14, 2024320.43324.36319.56322.73317.96-0.22%1,656,123
Aug 13, 2024321.78324.00319.17323.45318.671.08%1,632,813
Aug 12, 2024323.90323.90317.93320.00315.27-0.77%1,828,700
Aug 9, 2024323.75325.04319.33322.49317.72-0.68%1,786,545
Aug 8, 2024314.00325.12312.79324.69319.893.90%2,746,700
Aug 7, 2024320.99323.00306.59312.50307.88-5.00%4,618,400
Aug 6, 2024325.23332.98323.52328.95324.081.15%2,436,500
Aug 5, 2024332.72333.34321.41325.22320.41-2.63%2,975,133
Aug 2, 2024337.42338.35325.73333.99329.05-0.46%2,106,216
Aug 1, 2024336.09340.89333.46335.53330.570.92%2,387,700