Amgen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	425.58	437.19	425.11	435.27	435.27	2.43%	344,556
Oct 19, 2026	430.36	434.51	424.74	424.94	424.94	-1.75%	2,613,968
Oct 16, 2026	437.89	438.82	431.39	432.49	432.49	-0.35%	2,558,713
Oct 15, 2026	435.83	441.76	433.42	434.03	434.03	1.86%	4,060,410
Oct 14, 2026	417.83	428.05	415.20	426.11	426.11	3.21%	3,050,667
Oct 13, 2026	420.34	420.35	411.04	412.84	412.84	-1.13%	2,272,883
Oct 12, 2026	416.12	417.76	413.44	417.57	417.57	0.65%	1,612,207
Oct 9, 2026	405.00	417.78	404.05	414.87	414.87	1.82%	2,009,043
Oct 8, 2026	409.97	411.84	400.06	407.44	407.44	-1.37%	2,358,719
Oct 7, 2026	403.06	415.79	401.85	413.08	413.08	2.60%	2,214,863
Oct 6, 2026	403.30	405.00	396.01	402.60	402.60	-0.09%	2,004,778
Oct 5, 2026	399.03	403.69	397.03	402.98	402.98	-0.01%	2,960,811
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
Aug 31, 2026	428.59	431.85	426.00	429.88	429.88	-0.59%	2,343,377
Aug 28, 2026	437.89	437.89	430.72	432.42	432.42	-1.05%	1,739,954
Aug 27, 2026	433.08	442.13	431.01	436.99	436.99	-0.76%	1,762,555
Aug 26, 2026	441.00	442.89	438.24	440.34	440.34	-0.43%	2,289,655
Aug 25, 2026	443.26	447.03	441.26	442.24	442.24	-0.36%	2,101,323
Aug 24, 2026	440.31	445.87	435.51	443.84	443.84	1.03%	2,464,347
Aug 21, 2026	431.72	440.51	429.38	439.33	439.33	1.88%	2,114,751
Aug 20, 2026	435.78	441.34	431.07	433.73	431.21	-1.95%	2,914,326
Aug 19, 2026	430.24	443.20	429.38	442.36	439.79	4.02%	2,543,982
Aug 18, 2026	421.64	427.39	420.72	425.28	422.81	1.41%	2,591,635
Aug 17, 2026	412.98	419.60	410.40	419.38	416.94	1.00%	2,880,643
Aug 14, 2026	413.76	416.03	410.50	415.21	412.80	-0.63%	2,036,768
Aug 13, 2026	419.92	420.26	415.78	417.84	415.41	0.40%	2,778,004
Aug 12, 2026	413.31	418.19	409.00	416.18	413.76	0.45%	2,065,699
Aug 11, 2026	415.52	421.79	412.20	414.30	411.89	-0.70%	2,029,780