Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	336.44	337.95	334.16	334.87	-	-0.35%	828,311
May 27, 2026	339.52	341.39	335.99	336.06	336.06	0.04%	1,860,424
May 26, 2026	340.56	342.49	335.20	335.94	335.94	-0.99%	1,835,920
May 22, 2026	340.26	343.80	338.40	339.30	339.30	0.56%	1,470,292
May 21, 2026	330.00	337.63	329.09	337.42	337.42	1.76%	1,927,007
May 20, 2026	330.75	333.53	326.80	331.57	331.57	0.25%	3,875,353
May 19, 2026	323.25	332.34	320.97	330.75	330.75	1.96%	2,879,168
May 18, 2026	325.55	325.77	321.21	324.39	324.39	-0.59%	2,028,375
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
Apr 8, 2026	345.61	351.33	342.35	349.81	347.19	2.89%	2,666,481
Apr 7, 2026	340.99	341.87	335.06	340.00	337.45	-0.75%	3,162,242
Apr 6, 2026	345.45	348.17	340.64	342.57	340.00	-1.54%	2,144,062
Apr 2, 2026	352.72	354.16	345.87	347.94	345.33	-1.51%	1,604,273
Apr 1, 2026	354.90	357.00	351.66	353.28	350.63	0.41%	2,726,787
Mar 31, 2026	350.73	355.49	347.11	351.85	349.21	0.82%	3,747,125
Mar 30, 2026	351.83	351.83	348.13	349.00	346.38	0.07%	2,590,304
Mar 27, 2026	355.66	355.66	347.80	348.77	346.16	-1.24%	2,274,881
Mar 26, 2026	350.33	354.81	348.52	353.16	350.51	-0.22%	2,044,901
Mar 25, 2026	350.76	358.00	350.76	353.93	351.28	1.58%	1,831,992
Mar 24, 2026	346.56	352.58	345.80	348.43	345.82	-0.38%	2,337,061
Mar 23, 2026	351.80	353.42	348.61	349.77	347.15	0.57%	2,368,845
Mar 20, 2026	348.01	351.25	344.95	347.80	345.19	-0.61%	9,169,034
Mar 19, 2026	353.30	356.32	347.85	349.92	347.30	-0.44%	2,168,750
Mar 18, 2026	359.82	360.69	350.81	351.48	348.85	-2.67%	2,895,425