Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
304.75
-9.63 (-3.06%)
Mar 25, 2025, 3:09 PM EDT - Market open
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 313.98 | 314.22 | 303.54 | 305.52 | - | -2.82% | 1,238,503 |
| 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 |
| Feb 21, 2025 | 299.23 | 305.33 | 297.19 | 303.01 | 303.01 | 1.71% | 3,261,422 |
| Feb 20, 2025 | 294.67 | 298.13 | 293.93 | 297.93 | 297.93 | 1.24% | 2,319,269 |
| Feb 19, 2025 | 292.00 | 295.97 | 291.80 | 294.27 | 294.27 | 0.50% | 2,806,986 |
| Feb 18, 2025 | 291.76 | 293.33 | 289.00 | 292.80 | 292.80 | 0.56% | 2,162,354 |
| Feb 14, 2025 | 294.75 | 295.16 | 290.45 | 291.16 | 291.16 | -1.96% | 2,189,386 |
| Feb 13, 2025 | 297.55 | 298.35 | 293.55 | 296.97 | 294.56 | 0.65% | 2,061,657 |
| Feb 12, 2025 | 293.82 | 296.20 | 292.63 | 295.06 | 292.67 | -0.54% | 2,629,881 |
| Feb 11, 2025 | 290.56 | 297.95 | 288.36 | 296.66 | 294.26 | 0.63% | 3,506,965 |
| Feb 10, 2025 | 296.88 | 296.88 | 290.67 | 294.79 | 292.40 | 0.43% | 2,375,707 |
| Feb 7, 2025 | 299.16 | 299.61 | 292.58 | 293.54 | 291.16 | -1.42% | 3,388,400 |
| Feb 6, 2025 | 309.49 | 309.49 | 297.12 | 297.78 | 295.37 | -3.26% | 4,624,483 |
| Feb 5, 2025 | 290.69 | 308.22 | 289.53 | 307.81 | 305.31 | 6.50% | 5,891,191 |
| Feb 4, 2025 | 285.58 | 290.48 | 284.52 | 289.02 | 286.68 | 0.05% | 3,262,437 |
| Feb 3, 2025 | 286.91 | 289.58 | 283.40 | 288.87 | 286.53 | 1.21% | 4,473,532 |
| Jan 31, 2025 | 282.18 | 286.69 | 281.98 | 285.42 | 283.11 | 0.49% | 3,800,362 |
| Jan 30, 2025 | 285.00 | 285.69 | 281.64 | 284.02 | 281.72 | 0.83% | 2,556,068 |
| Jan 29, 2025 | 280.03 | 283.04 | 279.31 | 281.68 | 279.40 | 0.49% | 2,454,874 |
| Jan 28, 2025 | 280.13 | 283.50 | 279.97 | 280.30 | 278.03 | -0.94% | 2,735,636 |
| Jan 27, 2025 | 277.37 | 283.23 | 276.18 | 282.95 | 280.66 | 2.73% | 3,493,163 |
| Jan 24, 2025 | 276.26 | 277.36 | 273.50 | 275.42 | 273.19 | -0.89% | 2,008,793 |
| Jan 23, 2025 | 273.44 | 278.00 | 272.32 | 277.88 | 275.63 | 1.62% | 2,496,017 |
| Jan 22, 2025 | 272.66 | 275.02 | 272.07 | 273.44 | 271.22 | -0.50% | 3,518,326 |
| Jan 21, 2025 | 272.14 | 276.50 | 270.28 | 274.81 | 272.58 | 0.99% | 3,928,543 |
| Jan 17, 2025 | 276.97 | 276.97 | 269.78 | 272.11 | 269.90 | 0.99% | 3,244,290 |
| Jan 16, 2025 | 268.92 | 270.31 | 267.15 | 269.43 | 267.25 | 0.18% | 2,684,500 |
| Jan 15, 2025 | 269.33 | 272.82 | 268.59 | 268.94 | 266.76 | 0.69% | 3,737,536 |
| Jan 14, 2025 | 271.61 | 271.61 | 264.91 | 267.10 | 264.93 | -1.14% | 2,942,309 |
| Jan 13, 2025 | 262.11 | 270.49 | 261.28 | 270.19 | 268.00 | 3.04% | 3,365,901 |