Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	351.90	356.69	349.42	355.30	355.30	1.69%	3,633,962
Apr 16, 2026	346.63	351.25	346.60	349.39	349.39	0.34%	1,980,044
Apr 15, 2026	351.70	352.60	344.21	348.22	348.22	-0.78%	2,088,579
Apr 14, 2026	346.18	351.72	345.41	350.95	350.95	0.32%	2,106,396
Apr 13, 2026	352.09	352.62	345.49	349.82	349.82	-0.34%	2,544,867
Apr 10, 2026	357.46	357.46	349.75	351.02	351.02	-1.29%	2,257,699
Apr 9, 2026	347.46	359.45	346.43	355.60	355.60	1.66%	2,940,906
Apr 8, 2026	345.61	351.33	342.35	349.81	349.81	2.89%	2,666,481
Apr 7, 2026	340.99	341.87	335.06	340.00	340.00	-0.75%	3,162,242
Apr 6, 2026	345.45	348.17	340.64	342.57	342.57	-1.54%	2,144,062
Apr 2, 2026	352.72	354.16	345.87	347.94	347.94	-1.51%	1,604,273
Apr 1, 2026	354.90	357.00	351.66	353.28	353.28	0.41%	2,726,787
Mar 31, 2026	350.73	355.49	347.11	351.85	351.85	0.82%	3,747,125
Mar 30, 2026	351.83	351.83	348.13	349.00	349.00	0.07%	2,590,304
Mar 27, 2026	355.66	355.66	347.80	348.77	348.77	-1.24%	2,274,881
Mar 26, 2026	350.33	354.81	348.52	353.16	353.16	-0.22%	2,044,901
Mar 25, 2026	350.76	358.00	350.76	353.93	353.93	1.58%	1,831,992
Mar 24, 2026	346.56	352.58	345.80	348.43	348.43	-0.38%	2,337,061
Mar 23, 2026	351.80	353.42	348.61	349.77	349.77	0.57%	2,368,845
Mar 20, 2026	348.01	351.25	344.95	347.80	347.80	-0.61%	9,169,034
Mar 19, 2026	353.30	356.32	347.85	349.92	349.92	-0.44%	2,168,750
Mar 18, 2026	359.82	360.69	350.81	351.48	351.48	-2.67%	2,895,425
Mar 17, 2026	368.24	368.78	359.80	361.13	361.13	-1.40%	2,334,329
Mar 16, 2026	369.38	370.89	364.72	366.25	366.25	0.01%	2,099,105
Mar 13, 2026	370.68	372.98	365.93	366.21	366.21	-0.43%	1,500,319
Mar 12, 2026	373.51	375.00	367.76	367.79	367.79	-2.61%	1,990,663
Mar 11, 2026	375.05	380.14	373.00	377.64	377.64	0.59%	2,300,019
Mar 10, 2026	376.17	379.26	372.74	375.43	375.43	-0.41%	2,284,548
Mar 9, 2026	368.27	378.82	366.53	376.97	376.97	2.01%	2,720,112
Mar 6, 2026	364.20	369.76	361.71	369.53	369.53	0.53%	2,443,031
Mar 5, 2026	375.18	377.09	361.40	367.60	367.60	-3.08%	2,870,269
Mar 4, 2026	380.00	380.09	370.82	379.27	379.27	0.60%	2,028,437
Mar 3, 2026	377.97	381.74	372.71	377.00	377.00	-2.26%	2,710,556
Mar 2, 2026	388.00	391.29	381.89	385.70	385.70	-0.63%	2,838,162
Feb 27, 2026	379.29	390.14	378.75	388.16	388.16	2.33%	3,441,042
Feb 26, 2026	385.14	385.14	374.25	379.33	379.33	-1.30%	2,589,643
Feb 25, 2026	381.50	387.49	380.54	384.33	384.33	0.38%	2,459,756
Feb 24, 2026	380.02	383.20	378.82	382.87	382.87	0.91%	2,454,816
Feb 23, 2026	375.26	381.78	374.74	379.42	379.42	1.25%	2,951,656
Feb 20, 2026	372.01	377.00	371.39	374.75	374.75	-0.20%	2,911,727
Feb 19, 2026	377.91	379.93	374.13	375.50	375.50	-1.11%	2,427,130
Feb 18, 2026	373.50	380.58	370.44	379.73	379.73	1.71%	2,731,996
Feb 17, 2026	370.88	374.77	369.00	373.36	373.36	1.13%	2,255,695
Feb 13, 2026	362.66	370.42	361.71	369.19	369.19	0.82%	2,414,170
Feb 12, 2026	366.66	370.88	365.06	366.20	363.68	-0.10%	2,374,457
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