Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	465.70	468.80	459.45	463.15	463.15	-0.45%	249,106
Nov 9, 2026	465.14	466.54	454.46	465.23	465.23	1.04%	2,311,465
Nov 6, 2026	448.17	462.91	447.04	460.42	460.42	0.03%	2,579,690
Nov 5, 2026	483.99	483.99	459.65	460.28	460.28	-3.80%	4,106,794
Nov 4, 2026	479.61	482.48	464.13	478.48	478.48	3.73%	4,620,139
Nov 3, 2026	463.38	467.04	460.15	461.26	461.26	-0.90%	2,381,953
Nov 2, 2026	463.43	469.00	461.00	465.45	465.45	-0.12%	3,196,517
Oct 30, 2026	470.15	475.65	465.33	466.01	466.01	1.15%	3,290,626
Oct 29, 2026	465.57	468.27	457.36	460.73	460.73	1.97%	2,982,878
Oct 28, 2026	441.03	454.66	439.57	451.83	451.83	0.87%	2,912,150
Oct 27, 2026	441.80	448.55	439.28	447.95	447.95	0.75%	1,733,540
Oct 26, 2026	444.89	449.80	439.50	444.63	444.63	1.22%	2,053,000
Oct 23, 2026	444.40	444.59	439.07	439.26	439.26	-1.79%	2,074,548
Oct 22, 2026	441.55	450.98	437.19	447.28	447.28	2.04%	3,105,002
Oct 21, 2026	440.21	441.03	434.53	438.34	438.34	-0.14%	2,610,626
Oct 20, 2026	425.58	439.05	425.11	438.94	438.94	3.29%	2,217,227
Oct 19, 2026	430.36	434.51	424.74	424.94	424.94	-1.75%	2,682,830
Oct 16, 2026	437.89	438.82	431.39	432.49	432.49	-0.35%	2,567,330
Oct 15, 2026	435.83	441.76	433.42	434.03	434.03	1.86%	4,625,784
Oct 14, 2026	417.83	428.05	415.20	426.11	426.11	3.21%	3,085,121
Oct 13, 2026	420.34	420.35	411.04	412.84	412.84	-1.13%	2,319,612
Oct 12, 2026	416.12	417.76	413.44	417.57	417.57	0.65%	1,720,680
Oct 9, 2026	405.00	417.78	404.05	414.87	414.87	1.82%	2,553,179
Oct 8, 2026	409.97	411.84	400.06	407.44	407.44	-1.37%	2,378,286
Oct 7, 2026	403.06	415.79	401.85	413.08	413.08	2.60%	2,237,193
Oct 6, 2026	403.30	405.00	396.01	402.60	402.60	-0.09%	2,036,870
Oct 5, 2026	399.03	403.69	397.03	402.98	402.98	-0.01%	3,104,125
Oct 2, 2026	410.16	410.16	401.96	403.04	403.04	-1.04%	3,510,312
Oct 1, 2026	421.72	422.80	407.13	407.27	407.27	-3.38%	2,501,030
Sep 30, 2026	424.01	426.59	420.63	421.51	421.51	-0.50%	3,130,965
Sep 29, 2026	414.37	424.57	414.11	423.64	423.64	1.32%	3,738,330
Sep 28, 2026	411.52	419.02	410.96	418.13	418.13	0.85%	2,917,874
Sep 25, 2026	408.25	415.20	404.19	414.61	414.61	2.11%	2,213,322
Sep 24, 2026	406.09	409.99	403.88	406.04	406.04	-0.01%	2,525,238
Sep 23, 2026	410.09	415.76	404.34	406.09	406.09	-1.01%	2,822,969
Sep 22, 2026	405.25	413.00	398.52	410.24	410.24	4.34%	3,720,961
Sep 21, 2026	385.71	394.50	381.90	393.16	393.16	1.95%	2,889,256
Sep 18, 2026	378.51	386.50	378.51	385.65	385.65	1.55%	8,528,354
Sep 17, 2026	379.15	382.49	376.08	379.78	379.78	0.91%	3,234,953
Sep 16, 2026	377.01	379.11	374.46	376.35	376.35	0.19%	2,401,881
Sep 15, 2026	380.23	381.04	375.15	375.65	375.65	-1.53%	2,609,303
Sep 14, 2026	381.94	384.61	376.76	381.50	381.50	1.10%	2,714,874
Sep 11, 2026	386.14	386.99	377.22	377.35	377.35	-1.34%	2,272,874
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