Skip to main content
Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
319.10
+6.24 (1.99%)
At close: Sep 26, 2024, 4:00 PM
319.94
+0.84 (0.26%)
After-hours: Sep 26, 2024, 7:01 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024313.68319.78313.37319.10319.101.99%2,555,660
Sep 25, 2024329.00329.50312.16312.86312.86-5.46%4,249,503
Sep 24, 2024333.15335.41330.50330.92330.92-1.40%2,101,019
Sep 23, 2024339.00339.17333.36335.61335.61-0.52%1,677,617
Sep 20, 2024335.15338.97334.28337.38337.380.43%4,068,245
Sep 19, 2024337.03338.70334.61335.95335.950.91%1,626,234
Sep 18, 2024333.93339.00331.00332.92332.920.04%1,366,760
Sep 17, 2024334.58334.58331.08332.80332.80-0.73%2,014,219
Sep 16, 2024335.84337.56332.92335.26335.260.85%2,360,577
Sep 13, 2024327.96334.45327.15332.45332.450.72%1,397,014
Sep 12, 2024330.22332.38326.41330.06330.060.02%1,590,429
Sep 11, 2024327.81330.65320.30329.98329.980.32%1,711,022
Sep 10, 2024327.00329.23322.39328.93328.930.92%1,408,610
Sep 9, 2024322.52327.81320.10325.92325.921.67%1,707,801
Sep 6, 2024324.70326.97319.00320.56320.56-1.17%2,242,451
Sep 5, 2024330.90331.86321.91324.36324.36-1.90%1,977,361
Sep 4, 2024329.93331.10327.60330.64330.640.04%1,256,542
Sep 3, 2024331.89333.14329.10330.51330.51-0.99%2,120,545
Aug 30, 2024331.95335.66330.31333.83333.830.85%2,173,548
Aug 29, 2024331.67334.27329.25331.01331.010.46%1,294,361
Aug 28, 2024325.94330.51325.39329.49329.490.78%1,444,186
Aug 27, 2024328.42329.83325.58326.93326.930.05%1,444,360
Aug 26, 2024328.41330.26325.50326.78326.78-0.61%1,769,956
Aug 23, 2024326.27331.29325.38328.80328.801.32%1,771,092
Aug 22, 2024329.50329.50323.12324.53324.53-1.40%2,171,970
Aug 21, 2024329.55330.99327.91329.15329.150.18%1,138,272
Aug 20, 2024328.12330.50326.62328.55328.550.18%1,352,600
Aug 19, 2024321.46328.18321.41327.97327.972.03%1,214,252
Aug 16, 2024323.65324.82320.50321.44321.44-1.21%1,442,483
Aug 15, 2024323.88327.16321.94325.39323.130.82%1,886,982
Aug 14, 2024320.43324.36319.56322.73320.49-0.22%1,656,123
Aug 13, 2024321.78324.00319.17323.45321.201.08%1,632,813
Aug 12, 2024323.90323.90317.93320.00317.78-0.77%1,828,671
Aug 9, 2024323.75325.04319.33322.49320.25-0.68%1,786,545
Aug 8, 2024314.00325.12312.79324.69322.433.90%2,746,667
Aug 7, 2024320.99323.00306.59312.50310.33-5.00%4,618,377
Aug 6, 2024325.23332.98323.52328.95326.661.15%2,436,489
Aug 5, 2024332.72333.34321.41325.22322.96-2.63%2,975,133
Aug 2, 2024337.42338.35325.73333.99331.67-0.46%2,106,216
Aug 1, 2024336.09340.89333.46335.53333.200.92%2,387,652
Jul 31, 2024331.55336.41330.57332.47330.16-0.24%2,120,545
Jul 30, 2024333.00338.57331.67333.28330.960.23%1,583,991
Jul 29, 2024334.08334.84331.30332.51330.20-0.70%1,611,168
Jul 26, 2024334.56338.94333.28334.85332.520.16%1,515,471
Jul 25, 2024335.99346.85333.02334.30331.98-0.39%2,435,727
Jul 24, 2024333.25337.18330.34335.61333.280.71%2,459,389
Jul 23, 2024334.36337.04331.31333.24330.92-0.81%1,458,270
Jul 22, 2024333.23337.09332.47335.97333.641.41%1,733,695
Jul 19, 2024333.65333.98328.43331.29328.990.10%1,848,897
Jul 18, 2024334.20338.98330.67330.97328.67-1.40%2,228,392
Jul 17, 2024330.00336.61328.60335.67333.340.76%1,933,188
Jul 16, 2024330.46335.91328.00333.14330.820.91%1,879,457
Jul 15, 2024331.88332.81327.87330.15327.86-0.21%1,688,833
Jul 12, 2024327.82333.85326.01330.83328.531.77%2,191,328
Jul 11, 2024322.00327.99320.18325.09322.831.06%2,254,266
Jul 10, 2024317.06322.88314.64321.67319.431.82%2,192,177
Jul 9, 2024311.62316.09307.63315.91313.711.43%1,852,588
Jul 8, 2024311.36315.48310.61311.46309.300.19%1,167,252
Jul 5, 2024311.03313.41308.57310.88308.720.48%1,274,377
Jul 3, 2024311.49312.54306.11309.38307.23-0.45%1,000,711
Jul 2, 2024310.25312.43307.64310.77308.61-0.08%1,542,804
Jul 1, 2024313.34319.00310.23311.01308.85-0.46%1,769,413
Jun 28, 2024313.70316.68310.59312.45310.28-0.40%3,518,174
Jun 27, 2024311.73316.79310.72313.69311.510.28%2,082,203
Jun 26, 2024317.18317.49311.72312.82310.65-2.03%2,800,189
Jun 25, 2024319.23326.12318.40319.31317.090.36%3,427,686
Jun 24, 2024310.00318.34307.92318.15315.943.24%3,389,250
Jun 21, 2024313.13313.44307.29308.16306.02-0.56%6,933,277
Jun 20, 2024304.83310.30303.55309.89307.741.27%2,890,230
Jun 18, 2024302.75306.55302.02305.99303.860.89%2,166,202
Jun 17, 2024298.49303.97296.56303.28301.171.56%1,875,926
Jun 14, 2024297.61299.74295.90298.62296.540.04%1,713,616
Jun 13, 2024296.96299.34295.30298.50296.43-0.86%1,732,666
Jun 12, 2024301.29303.54299.43301.08298.990.13%1,640,098
Jun 11, 2024302.29302.58299.80300.70298.61-1.32%1,740,194
Jun 10, 2024304.55305.53300.89304.72302.60-0.10%1,992,837
Jun 7, 2024306.72307.97304.48305.02302.90-0.22%1,925,000
Jun 6, 2024306.92310.01304.31305.69303.57-0.55%1,928,087
Jun 5, 2024307.80310.31306.40307.38305.24-1,748,564
Jun 4, 2024308.00310.92307.05307.37305.23-0.02%1,830,170
Jun 3, 2024306.79311.48303.85307.42305.280.51%2,447,442
May 31, 2024302.01305.90299.50305.85303.721.61%4,488,874
May 30, 2024297.18303.57295.49301.00298.911.56%2,727,281
May 29, 2024299.04299.06295.81296.37294.31-1.27%2,475,871
May 28, 2024303.11303.51298.31300.19298.10-1.85%2,636,709
May 24, 2024306.42307.50303.90305.84303.71-0.22%2,425,864
May 23, 2024308.47311.99304.38306.50304.37-0.94%2,139,729
May 22, 2024314.70315.00308.53309.41307.26-1.73%2,849,114
May 21, 2024314.11316.67311.90314.85312.660.10%1,705,945
May 20, 2024314.41315.81312.62314.54312.350.66%1,394,783
May 17, 2024315.28315.28310.37312.47310.30-0.71%1,974,222
May 16, 2024314.63316.14310.76314.72312.53-1.35%2,367,819
May 15, 2024314.82321.44312.87319.04314.572.45%3,466,160
May 14, 2024308.73312.40307.47311.41307.050.96%1,631,250
May 13, 2024312.15312.15307.06308.45304.13-0.55%1,558,472
May 10, 2024312.89314.89309.82310.15305.81-0.87%2,611,880
May 9, 2024309.53314.60306.32312.86308.481.81%2,921,337
May 8, 2024300.12307.57298.89307.31303.012.33%2,859,572
May 7, 2024301.75302.91298.51300.30296.100.27%2,452,223
May 6, 2024310.88312.73297.52299.48295.29-3.79%4,717,645