Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	344.38	345.00	334.05	337.60	337.60	-1.19%	7,892,705
Jun 17, 2026	347.08	349.40	338.90	341.66	341.66	-1.78%	3,313,895
Jun 16, 2026	352.00	353.66	345.87	347.84	347.84	-0.77%	3,426,526
Jun 15, 2026	355.50	358.30	349.56	350.53	350.53	-1.31%	4,371,390
Jun 12, 2026	357.40	358.17	351.96	355.20	355.20	0.32%	2,730,230
Jun 11, 2026	342.91	358.46	341.46	354.06	354.06	4.84%	4,727,125
Jun 10, 2026	346.86	348.59	337.49	337.73	337.73	-1.98%	3,000,395
Jun 9, 2026	348.24	349.64	342.62	344.57	344.57	-0.34%	3,388,246
Jun 8, 2026	349.34	352.17	344.24	345.73	345.73	-1.10%	2,488,219
Jun 5, 2026	348.76	356.50	347.66	349.58	349.58	1.15%	3,451,237
Jun 4, 2026	345.87	349.18	342.25	345.60	345.60	2.18%	2,907,078
Jun 3, 2026	327.98	338.70	325.98	338.22	338.22	3.03%	2,289,315
Jun 2, 2026	326.17	329.46	322.30	328.26	328.26	-0.26%	1,558,780
Jun 1, 2026	333.38	333.83	326.35	329.13	329.13	-2.27%	2,120,812
May 29, 2026	336.22	337.51	333.06	336.79	336.79	0.09%	2,954,439
May 28, 2026	336.44	337.95	334.16	336.48	336.48	0.12%	2,159,406
May 27, 2026	339.52	341.39	335.99	336.06	336.06	0.04%	1,929,982
May 26, 2026	340.56	342.49	335.20	335.94	335.94	-0.99%	1,860,952
May 22, 2026	340.26	343.80	338.40	339.30	339.30	0.56%	1,567,235
May 21, 2026	330.00	337.63	329.09	337.42	337.42	1.76%	2,001,113
May 20, 2026	330.75	333.53	326.80	331.57	331.57	0.25%	4,074,397
May 19, 2026	323.25	332.34	320.97	330.75	330.75	1.96%	3,040,404
May 18, 2026	325.55	325.77	321.21	324.39	324.39	-0.59%	2,030,276
May 15, 2026	336.23	336.23	325.16	326.31	326.31	-2.22%	3,447,804
May 14, 2026	336.26	337.94	333.47	336.23	333.71	-0.07%	2,041,584
May 13, 2026	332.32	338.00	330.06	336.45	333.93	0.05%	2,183,792
May 12, 2026	331.95	338.49	329.80	336.29	333.77	2.03%	3,119,091
May 11, 2026	332.99	334.19	327.62	329.59	327.12	-0.64%	1,918,848
May 8, 2026	329.48	332.33	328.00	331.70	329.21	0.79%	2,443,294
May 7, 2026	330.39	331.28	327.22	329.09	326.62	-0.61%	3,296,982
May 6, 2026	329.13	332.98	329.05	331.11	328.63	0.46%	2,874,747
May 5, 2026	321.91	329.66	320.52	329.59	327.12	1.77%	3,321,411
May 4, 2026	326.03	326.79	321.92	323.85	321.42	-1.81%	3,481,360
May 1, 2026	332.52	337.00	324.63	329.82	327.35	-4.75%	3,821,061
Apr 30, 2026	340.75	349.54	340.05	346.25	343.65	2.43%	3,592,568
Apr 29, 2026	335.01	339.12	333.55	338.02	335.49	-0.46%	2,516,505
Apr 28, 2026	344.50	346.02	337.82	339.57	337.02	-0.18%	2,376,361
Apr 27, 2026	342.35	348.04	339.98	340.18	337.63	-1.27%	2,653,848
Apr 24, 2026	346.00	347.66	342.52	344.55	341.97	-1.17%	2,201,408
Apr 23, 2026	345.52	350.69	345.50	348.62	346.01	0.78%	2,033,441
Apr 22, 2026	344.09	347.68	342.97	345.92	343.33	0.31%	2,136,485
Apr 21, 2026	350.23	350.23	340.06	344.86	342.28	-1.51%	2,066,855
Apr 20, 2026	354.25	356.90	350.02	350.16	347.54	-1.45%	2,107,613
Apr 17, 2026	351.90	356.69	349.42	355.30	352.64	1.69%	3,686,080
Apr 16, 2026	346.63	351.25	346.60	349.39	346.77	0.34%	1,981,741
Apr 15, 2026	351.70	352.60	344.21	348.22	345.61	-0.78%	2,140,010
Apr 14, 2026	346.18	351.72	345.41	350.95	348.32	0.32%	2,106,765
Apr 13, 2026	352.09	352.62	345.49	349.82	347.20	-0.34%	2,547,886
Apr 10, 2026	357.46	357.46	349.75	351.02	348.39	-1.29%	2,258,054
Apr 9, 2026	347.46	359.45	346.43	355.60	352.93	1.66%	2,940,906