Skip to main content
Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
303.01
+5.08 (1.71%)
At close: Feb 21, 2025, 4:00 PM
301.90
-1.11 (-0.37%)
After-hours: Feb 21, 2025, 6:29 PM EST

Amgen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025299.23305.33297.19303.01303.011.71%3,261,422
Feb 20, 2025294.67298.13293.93297.93297.931.24%2,319,269
Feb 19, 2025292.00295.97291.80294.27294.270.50%2,806,986
Feb 18, 2025291.76293.33289.00292.80292.800.56%2,162,354
Feb 14, 2025294.75295.16290.45291.16291.16-1.96%2,189,386
Feb 13, 2025297.55298.35293.55296.97294.560.65%2,061,657
Feb 12, 2025293.82296.20292.63295.06292.67-0.54%2,629,881
Feb 11, 2025290.56297.95288.36296.66294.260.63%3,506,965
Feb 10, 2025296.88296.88290.67294.79292.400.43%2,375,707
Feb 7, 2025299.16299.61292.58293.54291.16-1.42%3,388,400
Feb 6, 2025309.49309.49297.12297.78295.37-3.26%4,624,483
Feb 5, 2025290.69308.22289.53307.81305.316.50%5,891,191
Feb 4, 2025285.58290.48284.52289.02286.680.05%3,262,437
Feb 3, 2025286.91289.58283.40288.87286.531.21%4,473,532
Jan 31, 2025282.18286.69281.98285.42283.110.49%3,800,362
Jan 30, 2025285.00285.69281.64284.02281.720.83%2,556,068
Jan 29, 2025280.03283.04279.31281.68279.400.49%2,454,874
Jan 28, 2025280.13283.50279.97280.30278.03-0.94%2,735,636
Jan 27, 2025277.37283.23276.18282.95280.662.73%3,493,163
Jan 24, 2025276.26277.36273.50275.42273.19-0.89%2,008,793
Jan 23, 2025273.44278.00272.32277.88275.631.62%2,496,017
Jan 22, 2025272.66275.02272.07273.44271.22-0.50%3,518,326
Jan 21, 2025272.14276.50270.28274.81272.580.99%3,928,543
Jan 17, 2025276.97276.97269.78272.11269.900.99%3,244,290
Jan 16, 2025268.92270.31267.15269.43267.250.18%2,684,500
Jan 15, 2025269.33272.82268.59268.94266.760.69%3,737,536
Jan 14, 2025271.61271.61264.91267.10264.93-1.14%2,942,309
Jan 13, 2025262.11270.49261.28270.19268.003.04%3,365,901
Jan 10, 2025260.79264.79260.55262.23260.10-0.75%2,721,957
Jan 8, 2025261.97264.25259.82264.21262.070.82%2,421,944
Jan 7, 2025260.22265.21259.35262.06259.941.34%3,173,716
Jan 6, 2025259.05261.19257.05258.59256.49-1.01%4,668,535
Jan 3, 2025260.00262.08259.80261.22259.100.75%2,979,940
Jan 2, 2025262.18263.58258.31259.28257.18-0.52%2,357,964
Dec 31, 2024260.75261.54258.85260.64258.530.52%1,966,224
Dec 30, 2024260.83261.56258.50259.30257.20-1.28%3,039,321
Dec 27, 2024261.10263.50260.51262.65260.52-0.20%2,157,454
Dec 26, 2024262.21264.73261.76263.18261.05-0.50%1,637,697
Dec 24, 2024262.48264.55261.36264.49262.350.19%1,520,594
Dec 23, 2024263.11264.80260.87264.00261.860.24%3,025,799
Dec 20, 2024269.00269.61262.21263.38261.250.84%13,687,968
Dec 19, 2024258.00261.81253.30261.19259.070.93%4,726,141
Dec 18, 2024265.18267.19258.68258.78256.68-2.70%4,093,576
Dec 17, 2024265.46270.26264.81265.95263.79-0.21%4,742,547
Dec 16, 2024270.62272.69266.22266.50264.34-1.52%3,711,146
Dec 13, 2024272.96274.07270.02270.62268.43-1.26%2,906,477
Dec 12, 2024273.81275.88272.15274.06271.840.24%3,749,225
Dec 11, 2024276.00276.28270.58273.41271.19-0.85%4,493,511
Dec 10, 2024277.86277.90272.36275.75273.51-0.68%2,791,398
Dec 9, 2024273.16280.00272.28277.63275.381.85%3,222,458
Dec 6, 2024275.01275.36271.48272.58270.37-0.64%3,970,337
Dec 5, 2024277.00279.04273.15274.33272.11-1.41%3,186,985
Dec 4, 2024275.81279.41273.86278.26276.00-0.02%4,174,137
Dec 3, 2024277.00281.38276.50278.32276.060.08%5,468,847
Dec 2, 2024282.08282.39276.89278.10275.85-1.69%4,677,815
Nov 29, 2024279.46283.64277.64282.87280.581.00%2,232,846
Nov 27, 2024279.00282.69278.00280.07277.800.02%6,622,764
Nov 26, 2024264.22280.34257.80280.01277.74-4.76%17,010,332
Nov 25, 2024293.55297.32293.50294.00291.62-0.18%4,695,856
Nov 22, 2024290.84295.48288.78294.53292.141.60%3,053,317
Nov 21, 2024288.18291.11284.14289.90287.550.71%3,553,436
Nov 20, 2024281.10288.48278.56287.87285.542.83%4,759,332
Nov 19, 2024277.67281.60275.56279.95277.680.43%3,210,454
Nov 18, 2024279.38281.36276.56278.76276.50-1.71%3,175,879
Nov 15, 2024291.50291.50279.62283.61279.06-4.16%5,325,131
Nov 14, 2024297.91298.48292.33295.93291.18-1.83%3,515,674
Nov 13, 2024306.00307.43298.91301.44296.600.87%3,725,596
Nov 12, 2024319.59321.22293.80298.84294.04-7.14%6,680,281
Nov 11, 2024325.91327.58321.61321.81316.65-1.07%2,457,168
Nov 8, 2024322.48328.25321.28325.28320.061.05%1,978,146
Nov 7, 2024322.00322.97318.54321.91316.740.04%2,654,860
Nov 6, 2024325.00325.39318.17321.79316.630.78%2,208,869
Nov 5, 2024316.16319.52313.02319.29314.170.75%1,472,342
Nov 4, 2024320.58320.58314.61316.91311.82-0.72%2,090,104
Nov 1, 2024318.69321.70316.91319.22314.10-0.29%1,826,772
Oct 31, 2024317.69323.40315.65320.16315.021.46%2,713,469
Oct 30, 2024311.95317.91310.63315.54310.48-0.15%2,223,592
Oct 29, 2024317.01319.21314.82316.00310.93-0.37%1,466,737
Oct 28, 2024318.06320.14315.90317.17312.080.06%1,815,992
Oct 25, 2024318.49319.20314.88316.98311.890.41%1,604,649
Oct 24, 2024314.43317.24313.63315.69310.620.25%1,326,947
Oct 23, 2024316.01318.55313.70314.90309.85-1.49%1,526,505
Oct 22, 2024315.24321.08313.98319.66314.530.92%2,106,533
Oct 21, 2024320.16321.80315.87316.74311.66-1.53%1,533,183
Oct 18, 2024320.61322.56319.18321.66316.500.10%1,552,126
Oct 17, 2024325.92325.92320.50321.33316.17-0.09%1,635,581
Oct 16, 2024326.20326.73321.32321.63316.47-1.06%1,776,795
Oct 15, 2024326.03327.33324.03325.09319.870.14%1,956,202
Oct 14, 2024325.59326.95322.59324.62319.41-1.14%1,613,451
Oct 11, 2024322.20329.17320.10328.35323.082.29%1,567,233
Oct 10, 2024320.95322.57318.75321.01315.86-0.43%1,254,591
Oct 9, 2024316.66322.99314.70322.41317.241.49%1,379,414
Oct 8, 2024319.17319.95316.48317.68312.580.07%1,453,273
Oct 7, 2024320.08320.21315.92317.45312.36-0.69%1,262,262
Oct 4, 2024318.72320.74316.43319.66314.530.69%1,467,846
Oct 3, 2024317.11319.73315.46317.48312.38-0.70%1,525,282
Oct 2, 2024317.63320.67316.18319.73314.60-0.18%2,614,461
Oct 1, 2024322.05322.20316.92320.32315.18-0.59%2,097,370
Sep 30, 2024321.32323.23318.79322.21317.04-0.14%1,967,178
Sep 27, 2024322.70327.98320.53322.67317.491.12%2,432,807