Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	293.86	297.14	292.84	297.03	297.03	0.60%	1,202,396
Jul 11, 2025	298.23	299.91	294.00	295.27	295.27	-1.70%	1,619,942
Jul 10, 2025	296.19	302.38	295.17	300.37	300.37	1.30%	1,925,839
Jul 9, 2025	298.51	301.66	291.77	296.52	296.52	-0.16%	2,098,070
Jul 8, 2025	291.96	298.68	291.25	297.00	297.00	1.38%	1,534,162
Jul 7, 2025	297.88	298.00	291.38	292.95	292.95	-1.77%	2,144,498
Jul 3, 2025	297.00	298.99	295.51	298.24	298.24	0.47%	1,518,529
Jul 2, 2025	291.03	297.91	289.50	296.85	296.85	2.18%	2,287,002
Jul 1, 2025	280.01	293.98	278.98	290.52	290.52	4.05%	3,502,984
Jun 30, 2025	278.85	280.04	276.58	279.21	279.21	0.75%	2,963,945
Jun 27, 2025	278.57	281.32	275.70	277.13	277.13	-0.71%	2,894,455
Jun 26, 2025	280.00	286.17	277.75	279.11	279.11	-0.44%	2,998,396
Jun 25, 2025	275.80	280.54	273.13	280.35	280.35	1.03%	2,740,255
Jun 24, 2025	273.13	280.01	269.01	277.49	277.49	1.85%	3,687,106
Jun 23, 2025	290.08	290.66	267.83	272.44	272.44	-5.84%	5,764,884
Jun 20, 2025	292.17	294.55	288.54	289.33	289.33	-0.10%	6,801,395
Jun 18, 2025	290.79	291.87	286.60	289.63	289.63	-0.14%	2,026,814
Jun 17, 2025	294.41	295.80	289.63	290.05	290.05	-1.86%	2,515,461
Jun 16, 2025	296.31	298.77	292.46	295.56	295.56	0.12%	2,047,619
Jun 13, 2025	294.73	299.49	294.07	295.22	295.22	-0.70%	2,191,296
Jun 12, 2025	294.21	297.44	292.68	297.29	297.29	1.88%	2,160,004
Jun 11, 2025	293.21	294.67	291.15	291.81	291.81	-0.55%	1,828,333
Jun 10, 2025	290.00	295.64	289.79	293.43	293.43	1.19%	2,441,506
Jun 9, 2025	290.47	291.66	287.54	289.98	289.98	-0.12%	1,967,217
Jun 6, 2025	289.80	293.57	289.01	290.33	290.33	1.13%	1,996,270
Jun 5, 2025	286.33	291.36	284.99	287.10	287.10	0.03%	2,522,678
Jun 4, 2025	290.19	293.21	286.89	287.01	287.01	-0.88%	2,338,424
Jun 3, 2025	285.52	291.76	283.04	289.57	289.57	0.38%	2,320,446
Jun 2, 2025	285.64	289.45	284.78	288.47	288.47	0.10%	2,394,373
May 30, 2025	282.61	288.81	281.04	288.18	288.18	1.64%	5,439,225
May 29, 2025	279.22	283.82	278.40	283.54	283.54	1.85%	2,802,379
May 28, 2025	279.02	281.34	276.62	278.40	278.40	-0.38%	3,863,818
May 27, 2025	273.70	279.63	273.12	279.45	279.45	2.87%	2,917,522
May 23, 2025	269.48	272.52	269.13	271.66	271.66	-0.09%	2,532,123
May 22, 2025	271.34	272.44	269.10	271.90	271.90	0.21%	1,919,809
May 21, 2025	274.18	275.59	270.51	271.34	271.34	-1.33%	2,559,862
May 20, 2025	275.91	276.90	274.28	275.01	275.01	-0.30%	2,188,611
May 19, 2025	272.58	276.00	272.00	275.85	275.85	1.26%	2,189,559
May 16, 2025	270.66	272.54	267.73	272.41	272.41	0.27%	2,589,330
May 15, 2025	265.30	271.69	264.15	271.69	269.34	3.59%	3,995,104
May 14, 2025	269.84	270.34	261.43	262.28	260.01	-3.02%	3,933,026
May 13, 2025	273.83	273.92	268.53	270.45	268.11	-1.57%	2,660,741
May 12, 2025	266.47	276.09	262.99	274.76	272.38	3.35%	4,216,761
May 9, 2025	270.66	273.48	265.66	265.86	263.56	-2.28%	3,328,886
May 8, 2025	269.45	274.78	266.03	272.05	269.69	-1.37%	3,618,364
May 7, 2025	272.03	276.68	270.44	275.84	273.45	2.00%	2,366,836
May 6, 2025	277.09	277.61	268.81	270.44	268.10	-3.43%	3,253,439
May 5, 2025	281.57	281.97	276.09	280.06	277.63	-0.41%	2,781,413
May 2, 2025	291.50	291.61	275.20	281.22	278.78	-0.90%	4,537,310
May 1, 2025	287.04	287.88	282.07	283.78	281.32	-2.45%	2,942,685