Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	380.81	384.03	380.81	383.45	-	-1.08%	138,334
Jul 29, 2026	395.03	397.88	386.58	387.64	387.64	-1.39%	3,004,449
Jul 28, 2026	383.25	398.00	382.21	393.10	393.10	4.48%	3,414,442
Jul 27, 2026	378.55	382.28	374.40	376.26	376.26	0.06%	2,903,315
Jul 24, 2026	372.73	379.41	372.16	376.04	376.04	1.22%	2,493,927
Jul 23, 2026	359.98	371.84	359.21	371.50	371.50	1.49%	2,931,905
Jul 22, 2026	369.23	371.00	364.86	366.05	366.05	-0.05%	1,548,450
Jul 21, 2026	365.09	368.91	362.14	366.24	366.24	0.57%	2,881,907
Jul 20, 2026	367.95	370.29	363.65	364.17	364.17	-0.58%	1,922,161
Jul 17, 2026	373.97	378.54	361.72	366.29	366.29	-1.42%	2,861,314
Jul 16, 2026	358.25	372.14	357.74	371.58	371.58	3.70%	2,355,743
Jul 15, 2026	354.66	359.90	353.95	358.32	358.32	0.86%	1,837,923
Jul 14, 2026	358.18	358.86	354.71	355.25	355.25	-1.44%	1,862,958
Jul 13, 2026	363.04	363.29	355.73	360.45	360.45	-0.81%	2,064,665
Jul 10, 2026	363.08	364.90	361.14	363.39	363.39	-0.06%	1,632,715
Jul 9, 2026	367.82	368.75	361.03	363.62	363.62	-1.19%	1,728,241
Jul 8, 2026	366.19	371.42	363.00	367.99	367.99	-0.03%	1,758,925
Jul 7, 2026	374.28	375.25	366.36	368.10	368.10	0.45%	1,983,666
Jul 6, 2026	371.70	373.98	359.47	366.44	366.44	-2.06%	2,838,007
Jul 2, 2026	364.74	375.15	363.39	374.15	374.15	3.55%	2,487,837
Jul 1, 2026	362.63	364.00	357.89	361.33	361.33	-0.22%	2,244,791
Jun 30, 2026	362.15	362.78	356.87	362.12	362.12	0.44%	2,246,908
Jun 29, 2026	361.95	363.11	358.46	360.55	360.55	0.62%	2,461,887
Jun 26, 2026	354.69	362.27	354.16	358.33	358.33	1.56%	3,610,561
Jun 25, 2026	350.06	359.10	350.06	352.82	352.82	0.40%	2,341,847
Jun 24, 2026	348.00	354.42	346.00	351.43	351.43	1.27%	2,391,890
Jun 23, 2026	348.31	349.40	345.49	347.01	347.01	0.66%	2,304,951
Jun 22, 2026	337.65	345.11	337.60	344.72	344.72	2.11%	2,520,964
Jun 18, 2026	344.38	345.00	334.05	337.60	337.60	-1.19%	8,151,089
Jun 17, 2026	347.08	349.40	338.90	341.66	341.66	-1.78%	3,470,311
Jun 16, 2026	352.00	353.66	345.87	347.84	347.84	-0.77%	3,516,790
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