Amgen Inc. (AMGN)
NASDAQ: AMGN · Real-Time Price · USD
393.17
-44.06 (-10.08%)
At close: Sep 8, 2026, 4:00 PM EDT
393.38
+0.21 (0.05%)
After-hours: Sep 8, 2026, 5:17 PM EDT
Amgen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 408.90 | 410.03 | 391.17 | 393.17 | 393.17 | -10.08% | 6,546,035 |
| Sep 4, 2026 | 437.03 | 441.85 | 435.00 | 437.23 | 437.23 | -1.55% | 1,557,724 |
| Sep 3, 2026 | 445.67 | 445.82 | 438.08 | 444.12 | 444.12 | 0.29% | 1,717,734 |
| Sep 2, 2026 | 440.65 | 445.57 | 435.00 | 442.84 | 442.84 | 1.08% | 2,282,318 |
| Sep 1, 2026 | 435.30 | 438.65 | 431.00 | 438.12 | 438.12 | 1.92% | 2,350,851 |
| Aug 31, 2026 | 428.59 | 431.85 | 426.00 | 429.88 | 429.88 | -0.59% | 2,294,193 |
| 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 |
| Aug 10, 2026 | 408.46 | 417.36 | 406.42 | 417.20 | 414.78 | 1.52% | 1,959,757 |
| Aug 7, 2026 | 404.09 | 411.60 | 401.07 | 410.95 | 408.56 | 1.51% | 1,821,551 |
| Aug 6, 2026 | 413.72 | 418.40 | 401.20 | 404.85 | 402.50 | -0.73% | 2,609,054 |
| Aug 5, 2026 | 393.36 | 416.24 | 391.00 | 407.83 | 405.46 | 4.57% | 5,750,739 |
| Aug 4, 2026 | 380.76 | 390.92 | 376.02 | 390.02 | 387.75 | 2.94% | 3,622,724 |
| Aug 3, 2026 | 388.50 | 391.03 | 375.96 | 378.87 | 376.67 | -1.63% | 3,443,058 |
| Jul 31, 2026 | 382.00 | 386.82 | 379.34 | 385.16 | 382.92 | -0.64% | 1,954,553 |
| Jul 30, 2026 | 379.75 | 388.41 | 378.22 | 387.64 | 385.39 | - | 3,005,306 |
| Jul 29, 2026 | 395.03 | 397.88 | 386.58 | 387.64 | 385.39 | -1.39% | 3,005,382 |
| Jul 28, 2026 | 383.25 | 398.00 | 382.21 | 393.10 | 390.82 | 4.48% | 3,414,442 |
| Jul 27, 2026 | 378.55 | 382.28 | 374.40 | 376.26 | 374.07 | 0.06% | 2,903,315 |
| Jul 24, 2026 | 372.73 | 379.41 | 372.16 | 376.04 | 373.86 | 1.22% | 2,493,927 |
| Jul 23, 2026 | 359.98 | 371.84 | 359.21 | 371.50 | 369.34 | 1.49% | 2,931,905 |
| Jul 22, 2026 | 369.23 | 371.00 | 364.86 | 366.05 | 363.92 | -0.05% | 1,548,450 |
| Jul 21, 2026 | 365.09 | 368.91 | 362.14 | 366.24 | 364.11 | 0.57% | 2,881,907 |
| Jul 20, 2026 | 367.95 | 370.29 | 363.65 | 364.17 | 362.05 | -0.58% | 1,922,161 |
| Jul 17, 2026 | 373.97 | 378.54 | 361.72 | 366.29 | 364.16 | -1.42% | 2,861,314 |
| Jul 16, 2026 | 358.25 | 372.14 | 357.74 | 371.58 | 369.42 | 3.70% | 2,355,743 |
| Jul 15, 2026 | 354.66 | 359.90 | 353.95 | 358.32 | 356.24 | 0.86% | 1,837,923 |
| Jul 14, 2026 | 358.18 | 358.86 | 354.71 | 355.25 | 353.19 | -1.44% | 1,862,958 |
| Jul 13, 2026 | 363.04 | 363.29 | 355.73 | 360.45 | 358.36 | -0.81% | 2,064,665 |
| Jul 10, 2026 | 363.08 | 364.90 | 361.14 | 363.39 | 361.28 | -0.06% | 1,632,715 |
| Jul 9, 2026 | 367.82 | 368.75 | 361.03 | 363.62 | 361.51 | -1.19% | 1,728,241 |
| Jul 8, 2026 | 366.19 | 371.42 | 363.00 | 367.99 | 365.85 | -0.03% | 1,758,925 |
| Jul 7, 2026 | 374.28 | 375.25 | 366.36 | 368.10 | 365.96 | 0.45% | 1,983,666 |
| Jul 6, 2026 | 371.70 | 373.98 | 359.47 | 366.44 | 364.31 | -2.06% | 2,838,007 |
| Jul 2, 2026 | 364.74 | 375.15 | 363.39 | 374.15 | 371.98 | 3.55% | 2,487,837 |
| Jul 1, 2026 | 362.63 | 364.00 | 357.89 | 361.33 | 359.23 | -0.22% | 2,244,791 |
| Jun 30, 2026 | 362.15 | 362.78 | 356.87 | 362.12 | 360.02 | 0.44% | 2,246,908 |
| Jun 29, 2026 | 361.95 | 363.11 | 358.46 | 360.55 | 358.46 | 0.62% | 2,461,887 |