Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	411.52	419.02	410.96	418.13	418.13	0.85%	2,628,903
Sep 25, 2026	408.25	415.20	404.19	414.61	414.61	2.11%	1,796,300
Sep 24, 2026	406.09	409.99	403.88	406.04	406.04	-0.01%	2,288,360
Sep 23, 2026	410.09	415.76	404.34	406.09	406.09	-1.01%	2,761,092
Sep 22, 2026	405.25	413.00	398.52	410.24	410.24	4.34%	3,546,789
Sep 21, 2026	385.71	394.50	381.90	393.16	393.16	1.95%	2,714,880
Sep 18, 2026	378.51	386.50	378.51	385.65	385.65	1.55%	8,424,588
Sep 17, 2026	379.15	382.49	376.08	379.78	379.78	0.91%	3,192,647
Sep 16, 2026	377.01	379.11	374.46	376.35	376.35	0.19%	2,333,051
Sep 15, 2026	380.23	381.04	375.15	375.65	375.65	-1.53%	2,560,202
Sep 14, 2026	381.94	384.61	376.76	381.50	381.50	1.10%	2,559,322
Sep 11, 2026	386.14	386.99	377.22	377.35	377.35	-1.34%	2,200,952
Sep 10, 2026	387.84	391.67	381.51	382.47	382.47	-2.25%	3,431,980
Sep 9, 2026	393.07	395.55	389.28	391.27	391.27	-0.48%	2,922,839
Sep 8, 2026	408.90	410.03	391.17	393.17	393.17	-10.08%	6,831,664
Sep 4, 2026	437.03	441.85	435.00	437.23	437.23	-1.55%	1,656,089
Sep 3, 2026	445.67	445.82	438.08	444.12	444.12	0.29%	1,842,496
Sep 2, 2026	440.65	445.57	435.00	442.84	442.84	1.08%	2,286,291
Sep 1, 2026	435.30	438.65	431.00	438.12	438.12	1.92%	2,359,102
Aug 31, 2026	428.59	431.85	426.00	429.88	429.88	-0.59%	2,343,377
Aug 28, 2026	437.89	437.89	430.72	432.42	432.42	-1.05%	1,739,954
Aug 27, 2026	433.08	442.13	431.01	436.99	436.99	-0.76%	1,762,555
Aug 26, 2026	441.00	442.89	438.24	440.34	440.34	-0.43%	2,289,655
Aug 25, 2026	443.26	447.03	441.26	442.24	442.24	-0.36%	2,101,323
Aug 24, 2026	440.31	445.87	435.51	443.84	443.84	1.03%	2,464,347
Aug 21, 2026	431.72	440.51	429.38	439.33	439.33	1.88%	2,114,751
Aug 20, 2026	435.78	441.34	431.07	433.73	431.21	-1.95%	2,914,326
Aug 19, 2026	430.24	443.20	429.38	442.36	439.79	4.02%	2,543,982
Aug 18, 2026	421.64	427.39	420.72	425.28	422.81	1.41%	2,591,635
Aug 17, 2026	412.98	419.60	410.40	419.38	416.94	1.00%	2,880,643
Aug 14, 2026	413.76	416.03	410.50	415.21	412.80	-0.63%	2,036,768
Aug 13, 2026	419.92	420.26	415.78	417.84	415.41	0.40%	2,778,004
Aug 12, 2026	413.31	418.19	409.00	416.18	413.76	0.45%	2,065,699
Aug 11, 2026	415.52	421.79	412.20	414.30	411.89	-0.70%	2,029,780
Aug 10, 2026	408.46	417.36	406.42	417.20	414.78	1.52%	1,959,757
Aug 7, 2026	404.09	411.60	401.07	410.95	408.56	1.51%	1,821,551
Aug 6, 2026	413.72	418.40	401.20	404.85	402.50	-0.73%	2,609,054
Aug 5, 2026	393.36	416.24	391.00	407.83	405.46	4.57%	5,750,739
Aug 4, 2026	380.76	390.92	376.02	390.02	387.75	2.94%	3,622,724
Aug 3, 2026	388.50	391.03	375.96	378.87	376.67	-1.63%	3,443,058
Jul 31, 2026	382.00	386.82	379.34	385.16	382.92	-0.64%	1,954,553
Jul 30, 2026	379.75	388.41	378.22	387.64	385.39	-	3,005,306
Jul 29, 2026	395.03	397.88	386.58	387.64	385.39	-1.39%	3,005,382
Jul 28, 2026	383.25	398.00	382.21	393.10	390.82	4.48%	3,414,442
Jul 27, 2026	378.55	382.28	374.40	376.26	374.07	0.06%	2,903,315
Jul 24, 2026	372.73	379.41	372.16	376.04	373.86	1.22%	2,493,927
Jul 23, 2026	359.98	371.84	359.21	371.50	369.34	1.49%	2,931,905
Jul 22, 2026	369.23	371.00	364.86	366.05	363.92	-0.05%	1,548,450
Jul 21, 2026	365.09	368.91	362.14	366.24	364.11	0.57%	2,881,907
Jul 20, 2026	367.95	370.29	363.65	364.17	362.05	-0.58%	1,922,161