Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	362.66	370.42	361.71	369.19	369.19	0.82%	2,402,767
Feb 12, 2026	366.66	370.88	365.06	366.20	363.68	-0.10%	2,304,629
Feb 11, 2026	365.14	368.51	361.00	366.58	364.06	0.53%	2,826,184
Feb 10, 2026	377.04	377.36	363.65	364.65	362.14	-2.97%	3,526,589
Feb 9, 2026	380.70	384.62	372.34	375.82	373.23	-2.21%	2,844,017
Feb 6, 2026	369.99	385.12	368.90	384.32	381.68	4.49%	3,840,306
Feb 5, 2026	365.73	374.90	365.00	367.80	365.27	0.44%	4,007,341
Feb 4, 2026	352.03	368.75	342.38	366.20	363.68	8.15%	5,899,557
Feb 3, 2026	341.24	349.50	338.59	338.59	336.26	-1.77%	4,039,974
Feb 2, 2026	339.47	345.98	339.41	344.68	342.31	0.82%	1,899,871
Jan 30, 2026	340.81	345.50	338.07	341.88	339.53	-0.31%	2,522,788
Jan 29, 2026	341.66	347.27	338.75	342.94	340.58	0.21%	3,153,100
Jan 28, 2026	349.00	351.95	340.00	342.22	339.87	-2.59%	2,347,790
Jan 27, 2026	348.57	353.25	346.93	351.32	348.90	0.47%	3,269,988
Jan 26, 2026	344.70	350.43	343.62	349.69	347.28	1.43%	3,116,275
Jan 23, 2026	346.18	349.23	341.82	344.75	342.38	-0.67%	2,024,980
Jan 22, 2026	344.15	349.98	342.14	347.07	344.68	1.01%	3,025,150
Jan 21, 2026	329.95	343.98	329.32	343.60	341.24	3.81%	4,148,714
Jan 20, 2026	325.58	331.34	321.71	331.00	328.72	0.18%	2,947,821
Jan 16, 2026	328.70	333.03	326.90	330.41	328.14	0.12%	4,033,805
Jan 15, 2026	328.97	332.50	325.19	330.03	327.76	0.32%	2,592,019
Jan 14, 2026	324.09	329.20	323.55	328.97	326.71	1.44%	1,897,473
Jan 13, 2026	327.42	327.75	319.79	324.30	322.07	-0.38%	2,382,206
Jan 12, 2026	328.47	328.47	322.74	325.54	323.30	-0.17%	2,460,632
Jan 9, 2026	328.81	332.08	323.89	326.10	323.86	-1.21%	2,118,681
Jan 8, 2026	337.76	341.46	328.21	330.11	327.84	-3.37%	2,799,481
Jan 7, 2026	332.10	343.05	332.10	341.64	339.29	3.47%	3,599,398
Jan 6, 2026	319.49	330.94	318.83	330.17	327.90	2.95%	2,722,530
Jan 5, 2026	324.92	326.52	318.21	320.72	318.51	-2.11%	2,268,871
Jan 2, 2026	328.77	329.19	325.01	327.64	325.39	0.10%	1,539,731
Dec 31, 2025	328.69	329.50	327.06	327.31	325.06	-0.42%	1,417,378
Dec 30, 2025	328.65	329.77	325.83	328.69	326.43	-0.29%	1,256,185
Dec 29, 2025	332.46	333.50	329.47	329.63	327.36	-0.99%	2,181,413
Dec 26, 2025	333.65	333.98	330.85	332.93	330.64	-0.31%	792,583
Dec 24, 2025	330.72	334.38	330.72	333.96	331.66	0.75%	833,663
Dec 23, 2025	328.09	333.67	328.07	331.49	329.21	0.03%	1,552,919
Dec 22, 2025	327.01	331.88	326.08	331.39	329.11	1.22%	2,400,422
Dec 19, 2025	325.56	331.50	324.73	327.38	325.13	0.91%	13,465,864
Dec 18, 2025	326.27	328.24	321.91	324.42	322.19	-0.49%	2,669,255
Dec 17, 2025	327.52	330.04	325.43	326.01	323.77	-0.22%	2,517,497
Dec 16, 2025	324.82	327.34	323.02	326.74	324.49	0.44%	2,642,465
Dec 15, 2025	321.21	325.77	319.06	325.31	323.07	2.38%	4,049,462
Dec 12, 2025	317.30	319.46	315.19	317.74	315.55	0.11%	2,247,321
Dec 11, 2025	317.89	320.19	312.39	317.38	315.20	0.63%	2,455,125
Dec 10, 2025	316.25	317.47	313.00	315.38	313.21	0.49%	3,071,492
Dec 9, 2025	321.82	323.00	313.18	313.85	311.69	-2.30%	2,925,118
Dec 8, 2025	329.09	329.67	320.17	321.23	319.02	-2.63%	3,510,785
Dec 5, 2025	340.36	340.88	328.63	329.89	327.62	-3.02%	2,897,992
Dec 4, 2025	344.23	346.33	338.94	340.16	337.82	-1.52%	3,695,846
Dec 3, 2025	340.54	346.38	338.85	345.42	343.04	2.09%	2,839,394