Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	329.48	331.72	328.00	331.80	-	0.82%	211,798
May 7, 2026	330.39	331.28	327.22	329.09	329.09	-0.61%	3,296,918
May 6, 2026	329.13	332.98	329.05	331.11	331.11	0.46%	2,874,747
May 5, 2026	321.91	329.66	320.52	329.59	329.59	1.77%	3,321,411
May 4, 2026	326.03	326.79	321.92	323.85	323.85	-1.81%	3,481,360
May 1, 2026	332.52	337.00	324.63	329.82	329.82	-4.75%	3,821,061
Apr 30, 2026	340.75	349.54	340.05	346.25	346.25	2.43%	3,592,568
Apr 29, 2026	335.01	339.12	333.55	338.02	338.02	-0.46%	2,516,505
Apr 28, 2026	344.50	346.02	337.82	339.57	339.57	-0.18%	2,376,361
Apr 27, 2026	342.35	348.04	339.98	340.18	340.18	-1.27%	2,653,848
Apr 24, 2026	346.00	347.66	342.52	344.55	344.55	-1.17%	2,201,408
Apr 23, 2026	345.52	350.69	345.50	348.62	348.62	0.78%	2,033,441
Apr 22, 2026	344.09	347.68	342.97	345.92	345.92	0.31%	2,136,485
Apr 21, 2026	350.23	350.23	340.06	344.86	344.86	-1.51%	2,066,855
Apr 20, 2026	354.25	356.90	350.02	350.16	350.16	-1.45%	2,107,613
Apr 17, 2026	351.90	356.69	349.42	355.30	355.30	1.69%	3,686,080
Apr 16, 2026	346.63	351.25	346.60	349.39	349.39	0.34%	1,981,741
Apr 15, 2026	351.70	352.60	344.21	348.22	348.22	-0.78%	2,140,010
Apr 14, 2026	346.18	351.72	345.41	350.95	350.95	0.32%	2,106,765
Apr 13, 2026	352.09	352.62	345.49	349.82	349.82	-0.34%	2,547,886
Apr 10, 2026	357.46	357.46	349.75	351.02	351.02	-1.29%	2,258,054
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