Skip to main content
Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
287.87
+7.92 (2.83%)
Nov 20, 2024, 4:00 PM EST - Market closed

Amgen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024281.10288.48278.56287.87287.872.83%4,231,885
Nov 19, 2024277.67281.60275.56279.95279.950.43%3,210,454
Nov 18, 2024279.38281.36276.56278.76278.76-1.71%3,175,879
Nov 15, 2024291.50291.50279.62283.61281.34-4.16%5,325,131
Nov 14, 2024297.91298.48292.33295.93293.56-1.83%3,515,674
Nov 13, 2024306.00307.43298.91301.44299.030.87%3,725,596
Nov 12, 2024319.59321.22293.80298.84296.45-7.14%6,680,281
Nov 11, 2024325.91327.58321.61321.81319.23-1.07%2,457,168
Nov 8, 2024322.48328.25321.28325.28322.681.05%1,978,146
Nov 7, 2024322.00322.97318.54321.91319.330.04%2,654,860
Nov 6, 2024325.00325.39318.17321.79319.210.78%2,208,869
Nov 5, 2024316.16319.52313.02319.29316.730.75%1,472,342
Nov 4, 2024320.58320.58314.61316.91314.37-0.72%2,090,104
Nov 1, 2024318.69321.70316.91319.22316.66-0.29%1,826,772
Oct 31, 2024317.69323.40315.65320.16317.601.46%2,713,469
Oct 30, 2024311.95317.91310.63315.54313.01-0.15%2,223,592
Oct 29, 2024317.01319.21314.82316.00313.47-0.37%1,466,737
Oct 28, 2024318.06320.14315.90317.17314.630.06%1,815,992
Oct 25, 2024318.49319.20314.88316.98314.440.41%1,604,649
Oct 24, 2024314.43317.24313.63315.69313.160.25%1,326,947
Oct 23, 2024316.01318.55313.70314.90312.38-1.49%1,526,505
Oct 22, 2024315.24321.08313.98319.66317.100.92%2,106,533
Oct 21, 2024320.16321.80315.87316.74314.20-1.53%1,533,183
Oct 18, 2024320.61322.56319.18321.66319.090.10%1,552,126
Oct 17, 2024325.92325.92320.50321.33318.76-0.09%1,635,581
Oct 16, 2024326.20326.73321.32321.63319.06-1.06%1,776,795
Oct 15, 2024326.03327.33324.03325.09322.490.14%1,956,202
Oct 14, 2024325.59326.95322.59324.62322.02-1.14%1,613,451
Oct 11, 2024322.20329.17320.10328.35325.722.29%1,567,233
Oct 10, 2024320.95322.57318.75321.01318.44-0.43%1,254,591
Oct 9, 2024316.66322.99314.70322.41319.831.49%1,379,414
Oct 8, 2024319.17319.95316.48317.68315.140.07%1,453,273
Oct 7, 2024320.08320.21315.92317.45314.91-0.69%1,262,262
Oct 4, 2024318.72320.74316.43319.66317.100.69%1,467,846
Oct 3, 2024317.11319.73315.46317.48314.94-0.70%1,525,282
Oct 2, 2024317.63320.67316.18319.73317.17-0.18%2,614,461
Oct 1, 2024322.05322.20316.92320.32317.76-0.59%2,097,370
Sep 30, 2024321.32323.23318.79322.21319.63-0.14%1,967,178
Sep 27, 2024322.70327.98320.53322.67320.091.12%2,432,807
Sep 26, 2024313.68319.78313.37319.10316.551.99%2,555,660
Sep 25, 2024329.00329.50312.16312.86310.36-5.46%4,249,503
Sep 24, 2024333.15335.41330.50330.92328.27-1.40%2,101,019
Sep 23, 2024339.00339.17333.36335.61332.92-0.52%1,677,617
Sep 20, 2024335.15338.97334.28337.38334.680.43%4,068,245
Sep 19, 2024337.03338.70334.61335.95333.260.91%1,626,234
Sep 18, 2024333.93339.00331.00332.92330.250.04%1,366,760
Sep 17, 2024334.58334.58331.08332.80330.14-0.73%2,014,219
Sep 16, 2024335.84337.56332.92335.26332.580.85%2,360,577
Sep 13, 2024327.96334.45327.15332.45329.790.72%1,397,014
Sep 12, 2024330.22332.38326.41330.06327.420.02%1,590,429
Sep 11, 2024327.81330.65320.30329.98327.340.32%1,711,022
Sep 10, 2024327.00329.23322.39328.93326.300.92%1,408,610
Sep 9, 2024322.52327.81320.10325.92323.311.67%1,707,801
Sep 6, 2024324.70326.97319.00320.56317.99-1.17%2,242,451
Sep 5, 2024330.90331.86321.91324.36321.76-1.90%1,977,361
Sep 4, 2024329.93331.10327.60330.64327.990.04%1,256,542
Sep 3, 2024331.89333.14329.10330.51327.86-0.99%2,120,545
Aug 30, 2024331.95335.66330.31333.83331.160.85%2,173,548
Aug 29, 2024331.67334.27329.25331.01328.360.46%1,294,361
Aug 28, 2024325.94330.51325.39329.49326.850.78%1,444,186
Aug 27, 2024328.42329.83325.58326.93324.310.05%1,444,360
Aug 26, 2024328.41330.26325.50326.78324.16-0.61%1,769,956
Aug 23, 2024326.27331.29325.38328.80326.171.32%1,771,092
Aug 22, 2024329.50329.50323.12324.53321.93-1.40%2,171,970
Aug 21, 2024329.55330.99327.91329.15326.520.18%1,138,272
Aug 20, 2024328.12330.50326.62328.55325.920.18%1,352,600
Aug 19, 2024321.46328.18321.41327.97325.342.03%1,214,252
Aug 16, 2024323.65324.82320.50321.44318.87-1.21%1,442,483
Aug 15, 2024323.88327.16321.94325.39320.540.82%1,886,982
Aug 14, 2024320.43324.36319.56322.73317.92-0.22%1,656,123
Aug 13, 2024321.78324.00319.17323.45318.631.08%1,632,813
Aug 12, 2024323.90323.90317.93320.00315.23-0.77%1,828,671
Aug 9, 2024323.75325.04319.33322.49317.68-0.68%1,786,545
Aug 8, 2024314.00325.12312.79324.69319.853.90%2,746,667
Aug 7, 2024320.99323.00306.59312.50307.84-5.00%4,618,377
Aug 6, 2024325.23332.98323.52328.95324.051.15%2,436,489
Aug 5, 2024332.72333.34321.41325.22320.37-2.63%2,975,133
Aug 2, 2024337.42338.35325.73333.99329.01-0.46%2,106,216
Aug 1, 2024336.09340.89333.46335.53330.530.92%2,387,652
Jul 31, 2024331.55336.41330.57332.47327.52-0.24%2,120,545
Jul 30, 2024333.00338.57331.67333.28328.310.23%1,583,991
Jul 29, 2024334.08334.84331.30332.51327.56-0.70%1,611,168
Jul 26, 2024334.56338.94333.28334.85329.860.16%1,515,471
Jul 25, 2024335.99346.85333.02334.30329.32-0.39%2,435,727
Jul 24, 2024333.25337.18330.34335.61330.610.71%2,459,389
Jul 23, 2024334.36337.04331.31333.24328.27-0.81%1,458,270
Jul 22, 2024333.23337.09332.47335.97330.961.41%1,733,695
Jul 19, 2024333.65333.98328.43331.29326.350.10%1,848,897
Jul 18, 2024334.20338.98330.67330.97326.04-1.40%2,228,392
Jul 17, 2024330.00336.61328.60335.67330.670.76%1,933,188
Jul 16, 2024330.46335.91328.00333.14328.180.91%1,879,457
Jul 15, 2024331.88332.81327.87330.15325.23-0.21%1,688,833
Jul 12, 2024327.82333.85326.01330.83325.901.77%2,191,328
Jul 11, 2024322.00327.99320.18325.09320.251.06%2,254,266
Jul 10, 2024317.06322.88314.64321.67316.881.82%2,192,177
Jul 9, 2024311.62316.09307.63315.91311.201.43%1,852,588
Jul 8, 2024311.36315.48310.61311.46306.820.19%1,167,252
Jul 5, 2024311.03313.41308.57310.88306.250.48%1,274,377
Jul 3, 2024311.49312.54306.11309.38304.77-0.45%1,000,711
Jul 2, 2024310.25312.43307.64310.77306.14-0.08%1,542,804