Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
272.11
+2.68 (0.99%)
Jan 17, 2025, 4:00 PM EST - Market closed
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 276.97 | 276.97 | 269.78 | 272.11 | 272.11 | 0.99% | 3,244,290 |
| Jan 16, 2025 | 268.92 | 270.31 | 267.15 | 269.43 | 269.43 | 0.18% | 2,684,500 |
| Jan 15, 2025 | 269.33 | 272.82 | 268.59 | 268.94 | 268.94 | 0.69% | 3,737,536 |
| Jan 14, 2025 | 271.61 | 271.61 | 264.91 | 267.10 | 267.10 | -1.14% | 2,942,309 |
| Jan 13, 2025 | 262.11 | 270.49 | 261.28 | 270.19 | 270.19 | 3.04% | 3,365,901 |
| Jan 10, 2025 | 260.79 | 264.79 | 260.55 | 262.23 | 262.23 | -0.75% | 2,721,957 |
| Jan 8, 2025 | 261.97 | 264.25 | 259.82 | 264.21 | 264.21 | 0.82% | 2,421,944 |
| Jan 7, 2025 | 260.22 | 265.21 | 259.35 | 262.06 | 262.06 | 1.34% | 3,173,716 |
| Jan 6, 2025 | 259.05 | 261.19 | 257.05 | 258.59 | 258.59 | -1.01% | 4,668,535 |
| Jan 3, 2025 | 260.00 | 262.08 | 259.80 | 261.22 | 261.22 | 0.75% | 2,979,940 |
| Jan 2, 2025 | 262.18 | 263.58 | 258.31 | 259.28 | 259.28 | -0.52% | 2,357,964 |
| Dec 31, 2024 | 260.75 | 261.54 | 258.85 | 260.64 | 260.64 | 0.52% | 1,966,224 |
| Dec 30, 2024 | 260.83 | 261.56 | 258.50 | 259.30 | 259.30 | -1.28% | 3,039,321 |
| Dec 27, 2024 | 261.10 | 263.50 | 260.51 | 262.65 | 262.65 | -0.20% | 2,157,454 |
| Dec 26, 2024 | 262.21 | 264.73 | 261.76 | 263.18 | 263.18 | -0.50% | 1,637,697 |
| Dec 24, 2024 | 262.48 | 264.55 | 261.36 | 264.49 | 264.49 | 0.19% | 1,520,594 |
| Dec 23, 2024 | 263.11 | 264.80 | 260.87 | 264.00 | 264.00 | 0.24% | 3,025,799 |
| Dec 20, 2024 | 269.00 | 269.61 | 262.21 | 263.38 | 263.38 | 0.84% | 13,687,968 |
| Dec 19, 2024 | 258.00 | 261.81 | 253.30 | 261.19 | 261.19 | 0.93% | 4,726,141 |
| Dec 18, 2024 | 265.18 | 267.19 | 258.68 | 258.78 | 258.78 | -2.70% | 4,093,576 |
| Dec 17, 2024 | 265.46 | 270.26 | 264.81 | 265.95 | 265.95 | -0.21% | 4,742,547 |
| Dec 16, 2024 | 270.62 | 272.69 | 266.22 | 266.50 | 266.50 | -1.52% | 3,711,146 |
| Dec 13, 2024 | 272.96 | 274.07 | 270.02 | 270.62 | 270.62 | -1.26% | 2,906,477 |
| Dec 12, 2024 | 273.81 | 275.88 | 272.15 | 274.06 | 274.06 | 0.24% | 3,749,225 |
| Dec 11, 2024 | 276.00 | 276.28 | 270.58 | 273.41 | 273.41 | -0.85% | 4,493,511 |
| Dec 10, 2024 | 277.86 | 277.90 | 272.36 | 275.75 | 275.75 | -0.68% | 2,791,398 |
| Dec 9, 2024 | 273.16 | 280.00 | 272.28 | 277.63 | 277.63 | 1.85% | 3,222,458 |
| Dec 6, 2024 | 275.01 | 275.36 | 271.48 | 272.58 | 272.58 | -0.64% | 3,970,337 |
| Dec 5, 2024 | 277.00 | 279.04 | 273.15 | 274.33 | 274.33 | -1.41% | 3,186,985 |
| Dec 4, 2024 | 275.81 | 279.41 | 273.86 | 278.26 | 278.26 | -0.02% | 4,174,137 |
| Dec 3, 2024 | 277.00 | 281.38 | 276.50 | 278.32 | 278.32 | 0.08% | 5,468,847 |
| Dec 2, 2024 | 282.08 | 282.39 | 276.89 | 278.10 | 278.10 | -1.69% | 4,677,815 |
| Nov 29, 2024 | 279.46 | 283.64 | 277.64 | 282.87 | 282.87 | 1.00% | 2,232,846 |
| Nov 27, 2024 | 279.00 | 282.69 | 278.00 | 280.07 | 280.07 | 0.02% | 6,622,764 |
| Nov 26, 2024 | 264.22 | 280.34 | 257.80 | 280.01 | 280.01 | -4.76% | 17,010,332 |
| Nov 25, 2024 | 293.55 | 297.32 | 293.50 | 294.00 | 294.00 | -0.18% | 4,695,856 |
| Nov 22, 2024 | 290.84 | 295.48 | 288.78 | 294.53 | 294.53 | 1.60% | 3,053,317 |
| Nov 21, 2024 | 288.18 | 291.11 | 284.14 | 289.90 | 289.90 | 0.71% | 3,553,436 |
| Nov 20, 2024 | 281.10 | 288.48 | 278.56 | 287.87 | 287.87 | 2.83% | 4,759,332 |
| Nov 19, 2024 | 277.67 | 281.60 | 275.56 | 279.95 | 279.95 | 0.43% | 3,210,454 |
| Nov 18, 2024 | 279.38 | 281.36 | 276.56 | 278.76 | 278.76 | -1.71% | 3,175,879 |
| Nov 15, 2024 | 291.50 | 291.50 | 279.62 | 283.61 | 281.34 | -4.16% | 5,325,131 |
| Nov 14, 2024 | 297.91 | 298.48 | 292.33 | 295.93 | 293.56 | -1.83% | 3,515,674 |
| Nov 13, 2024 | 306.00 | 307.43 | 298.91 | 301.44 | 299.03 | 0.87% | 3,725,596 |
| Nov 12, 2024 | 319.59 | 321.22 | 293.80 | 298.84 | 296.45 | -7.14% | 6,680,281 |
| Nov 11, 2024 | 325.91 | 327.58 | 321.61 | 321.81 | 319.23 | -1.07% | 2,457,168 |
| Nov 8, 2024 | 322.48 | 328.25 | 321.28 | 325.28 | 322.68 | 1.05% | 1,978,146 |
| Nov 7, 2024 | 322.00 | 322.97 | 318.54 | 321.91 | 319.33 | 0.04% | 2,654,860 |
| Nov 6, 2024 | 325.00 | 325.39 | 318.17 | 321.79 | 319.21 | 0.78% | 2,208,869 |
| Nov 5, 2024 | 316.16 | 319.52 | 313.02 | 319.29 | 316.73 | 0.75% | 1,472,342 |
| Nov 4, 2024 | 320.58 | 320.58 | 314.61 | 316.91 | 314.37 | -0.72% | 2,090,104 |
| Nov 1, 2024 | 318.69 | 321.70 | 316.91 | 319.22 | 316.66 | -0.29% | 1,826,772 |
| Oct 31, 2024 | 317.69 | 323.40 | 315.65 | 320.16 | 317.60 | 1.46% | 2,713,469 |
| Oct 30, 2024 | 311.95 | 317.91 | 310.63 | 315.54 | 313.01 | -0.15% | 2,223,592 |
| Oct 29, 2024 | 317.01 | 319.21 | 314.82 | 316.00 | 313.47 | -0.37% | 1,466,737 |
| Oct 28, 2024 | 318.06 | 320.14 | 315.90 | 317.17 | 314.63 | 0.06% | 1,815,992 |
| Oct 25, 2024 | 318.49 | 319.20 | 314.88 | 316.98 | 314.44 | 0.41% | 1,604,649 |
| Oct 24, 2024 | 314.43 | 317.24 | 313.63 | 315.69 | 313.16 | 0.25% | 1,326,947 |
| Oct 23, 2024 | 316.01 | 318.55 | 313.70 | 314.90 | 312.38 | -1.49% | 1,526,505 |
| Oct 22, 2024 | 315.24 | 321.08 | 313.98 | 319.66 | 317.10 | 0.92% | 2,106,533 |
| Oct 21, 2024 | 320.16 | 321.80 | 315.87 | 316.74 | 314.20 | -1.53% | 1,533,183 |
| Oct 18, 2024 | 320.61 | 322.56 | 319.18 | 321.66 | 319.09 | 0.10% | 1,552,126 |
| Oct 17, 2024 | 325.92 | 325.92 | 320.50 | 321.33 | 318.76 | -0.09% | 1,635,581 |
| Oct 16, 2024 | 326.20 | 326.73 | 321.32 | 321.63 | 319.06 | -1.06% | 1,776,795 |
| Oct 15, 2024 | 326.03 | 327.33 | 324.03 | 325.09 | 322.49 | 0.14% | 1,956,202 |
| Oct 14, 2024 | 325.59 | 326.95 | 322.59 | 324.62 | 322.02 | -1.14% | 1,613,451 |
| Oct 11, 2024 | 322.20 | 329.17 | 320.10 | 328.35 | 325.72 | 2.29% | 1,567,233 |
| Oct 10, 2024 | 320.95 | 322.57 | 318.75 | 321.01 | 318.44 | -0.43% | 1,254,591 |
| Oct 9, 2024 | 316.66 | 322.99 | 314.70 | 322.41 | 319.83 | 1.49% | 1,379,414 |
| Oct 8, 2024 | 319.17 | 319.95 | 316.48 | 317.68 | 315.14 | 0.07% | 1,453,273 |
| Oct 7, 2024 | 320.08 | 320.21 | 315.92 | 317.45 | 314.91 | -0.69% | 1,262,262 |
| Oct 4, 2024 | 318.72 | 320.74 | 316.43 | 319.66 | 317.10 | 0.69% | 1,467,846 |
| Oct 3, 2024 | 317.11 | 319.73 | 315.46 | 317.48 | 314.94 | -0.70% | 1,525,282 |
| Oct 2, 2024 | 317.63 | 320.67 | 316.18 | 319.73 | 317.17 | -0.18% | 2,614,461 |
| Oct 1, 2024 | 322.05 | 322.20 | 316.92 | 320.32 | 317.76 | -0.59% | 2,097,370 |
| Sep 30, 2024 | 321.32 | 323.23 | 318.79 | 322.21 | 319.63 | -0.14% | 1,967,178 |
| Sep 27, 2024 | 322.70 | 327.98 | 320.53 | 322.67 | 320.09 | 1.12% | 2,432,807 |
| Sep 26, 2024 | 313.68 | 319.78 | 313.37 | 319.10 | 316.55 | 1.99% | 2,555,660 |
| Sep 25, 2024 | 329.00 | 329.50 | 312.16 | 312.86 | 310.36 | -5.46% | 4,249,503 |
| Sep 24, 2024 | 333.15 | 335.41 | 330.50 | 330.92 | 328.27 | -1.40% | 2,101,019 |
| Sep 23, 2024 | 339.00 | 339.17 | 333.36 | 335.61 | 332.92 | -0.52% | 1,677,617 |
| Sep 20, 2024 | 335.15 | 338.97 | 334.28 | 337.38 | 334.68 | 0.43% | 4,068,245 |
| Sep 19, 2024 | 337.03 | 338.70 | 334.61 | 335.95 | 333.26 | 0.91% | 1,626,234 |
| Sep 18, 2024 | 333.93 | 339.00 | 331.00 | 332.92 | 330.25 | 0.04% | 1,366,760 |
| Sep 17, 2024 | 334.58 | 334.58 | 331.08 | 332.80 | 330.14 | -0.73% | 2,014,219 |
| Sep 16, 2024 | 335.84 | 337.56 | 332.92 | 335.26 | 332.58 | 0.85% | 2,360,577 |
| Sep 13, 2024 | 327.96 | 334.45 | 327.15 | 332.45 | 329.79 | 0.72% | 1,397,014 |
| Sep 12, 2024 | 330.22 | 332.38 | 326.41 | 330.06 | 327.42 | 0.02% | 1,590,429 |
| Sep 11, 2024 | 327.81 | 330.65 | 320.30 | 329.98 | 327.34 | 0.32% | 1,711,022 |
| Sep 10, 2024 | 327.00 | 329.23 | 322.39 | 328.93 | 326.30 | 0.92% | 1,408,610 |
| Sep 9, 2024 | 322.52 | 327.81 | 320.10 | 325.92 | 323.31 | 1.67% | 1,707,801 |
| Sep 6, 2024 | 324.70 | 326.97 | 319.00 | 320.56 | 317.99 | -1.17% | 2,242,451 |
| Sep 5, 2024 | 330.90 | 331.86 | 321.91 | 324.36 | 321.76 | -1.90% | 1,977,361 |
| Sep 4, 2024 | 329.93 | 331.10 | 327.60 | 330.64 | 327.99 | 0.04% | 1,256,542 |
| Sep 3, 2024 | 331.89 | 333.14 | 329.10 | 330.51 | 327.86 | -0.99% | 2,120,545 |
| Aug 30, 2024 | 331.95 | 335.66 | 330.31 | 333.83 | 331.16 | 0.85% | 2,173,548 |
| Aug 29, 2024 | 331.67 | 334.27 | 329.25 | 331.01 | 328.36 | 0.46% | 1,294,361 |
| Aug 28, 2024 | 325.94 | 330.51 | 325.39 | 329.49 | 326.85 | 0.78% | 1,444,186 |
| Aug 27, 2024 | 328.42 | 329.83 | 325.58 | 326.93 | 324.31 | 0.05% | 1,444,360 |
| Aug 26, 2024 | 328.41 | 330.26 | 325.50 | 326.78 | 324.16 | -0.61% | 1,769,956 |