Amgen Inc. AMGN
NASDAQ · United States · Health Technology
$421.51-2.13 (-0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $421.51 | -0.50% | $424.01 | $426.59 | $420.63 | 3.13M |
| 2026-09-29 | $423.64 | +1.32% | $414.37 | $424.57 | $414.11 | 3.74M |
| 2026-09-28 | $418.13 | +0.85% | $411.52 | $419.02 | $410.96 | 2.92M |
| 2026-09-25 | $414.61 | +2.11% | $408.25 | $415.20 | $404.19 | 2.21M |
| 2026-09-24 | $406.04 | -0.01% | $406.09 | $409.99 | $403.88 | 2.53M |
| 2026-09-23 | $406.09 | -1.01% | $410.09 | $415.76 | $404.34 | 2.82M |
| 2026-09-22 | $410.24 | +4.34% | $405.25 | $413.00 | $398.52 | 3.72M |
| 2026-09-21 | $393.16 | +1.95% | $385.71 | $394.50 | $381.90 | 2.89M |
| 2026-09-18 | $385.65 | +1.55% | $378.51 | $386.50 | $378.51 | 8.52M |
| 2026-09-17 | $379.78 | +0.91% | $379.15 | $382.49 | $376.08 | 3.23M |
| 2026-09-16 | $376.35 | +0.19% | $377.01 | $379.11 | $374.46 | 2.40M |
| 2026-09-15 | $375.65 | -1.53% | $380.23 | $381.04 | $375.15 | 2.61M |
| 2026-09-14 | $381.50 | +1.10% | $381.94 | $384.61 | $376.76 | 2.71M |
| 2026-09-11 | $377.35 | -1.34% | $386.14 | $386.99 | $377.22 | 2.27M |
| 2026-09-10 | $382.47 | -2.25% | $387.84 | $391.67 | $381.51 | 3.43M |
| 2026-09-09 | $391.27 | -0.48% | $393.07 | $395.55 | $389.28 | 2.92M |
| 2026-09-08 | $393.17 | -10.08% | $408.90 | $410.03 | $391.17 | 6.83M |
| 2026-09-04 | $437.23 | -1.55% | $437.03 | $441.85 | $435.00 | 1.65M |
| 2026-09-03 | $444.12 | +0.29% | $445.67 | $445.82 | $438.08 | 1.84M |
| 2026-09-02 | $442.84 | +1.08% | $440.65 | $445.57 | $435.00 | 2.29M |
| 2026-09-01 | $438.12 | +1.92% | $435.30 | $438.65 | $431.00 | 2.36M |
| 2026-08-31 | $429.88 | -0.59% | $428.59 | $431.85 | $426.00 | 2.34M |
| 2026-08-28 | $432.42 | -1.05% | $437.89 | $437.89 | $430.72 | 1.74M |
| 2026-08-27 | $436.99 | -0.76% | $433.08 | $442.13 | $431.01 | 1.76M |
| 2026-08-26 | $440.34 | -0.43% | $441.00 | $442.89 | $438.24 | 2.29M |
| 2026-08-25 | $442.24 | -0.36% | $443.26 | $447.03 | $441.26 | 2.10M |
| 2026-08-24 | $443.84 | +1.03% | $440.31 | $445.87 | $435.51 | 2.46M |
| 2026-08-21 | $439.33 | +1.29% | $431.72 | $440.51 | $429.38 | 2.11M |
| 2026-08-20 | $433.73 | -1.95% | $435.78 | $441.34 | $431.07 | 2.91M |
| 2026-08-19 | $442.36 | +4.02% | $430.24 | $443.20 | $429.38 | 2.54M |
| 2026-08-18 | $425.28 | +1.41% | $421.64 | $427.39 | $420.72 | 2.59M |
| 2026-08-17 | $419.38 | +1.00% | $412.98 | $419.60 | $410.40 | 2.88M |
| 2026-08-14 | $415.21 | -0.63% | $413.76 | $416.03 | $410.50 | 2.04M |
| 2026-08-13 | $417.84 | +0.40% | $419.92 | $420.26 | $415.78 | 2.78M |
| 2026-08-12 | $416.18 | +0.45% | $413.31 | $418.19 | $409.00 | 2.07M |
| 2026-08-11 | $414.30 | -0.70% | $415.52 | $421.79 | $412.20 | 2.03M |
| 2026-08-10 | $417.20 | +1.52% | $408.46 | $417.36 | $406.42 | 1.96M |
| 2026-08-07 | $410.95 | +1.51% | $404.09 | $411.60 | $401.07 | 1.82M |
| 2026-08-06 | $404.85 | -0.73% | $413.72 | $418.40 | $401.20 | 2.61M |
| 2026-08-05 | $407.83 | +4.57% | $393.36 | $416.24 | $391.00 | 5.75M |
| 2026-08-04 | $390.02 | +2.94% | $380.76 | $390.92 | $376.02 | 3.62M |
| 2026-08-03 | $378.87 | -1.63% | $388.50 | $391.03 | $375.96 | 3.44M |
| 2026-07-31 | $385.16 | -0.64% | $382.00 | $386.82 | $379.34 | 1.95M |
| 2026-07-30 | $387.64 | 0.00% | $379.75 | $388.41 | $378.22 | 3.00M |
| 2026-07-29 | $387.64 | -1.39% | $395.03 | $397.88 | $386.58 | 3.00M |
| 2026-07-28 | $393.10 | +4.48% | $383.25 | $398.00 | $382.21 | 3.41M |
| 2026-07-27 | $376.26 | +0.06% | $378.55 | $382.28 | $374.40 | 2.90M |
| 2026-07-24 | $376.04 | +1.22% | $372.73 | $379.41 | $372.16 | 2.49M |
| 2026-07-23 | $371.50 | +1.49% | $359.98 | $371.84 | $359.21 | 2.93M |
| 2026-07-22 | $366.05 | -0.05% | $369.23 | $371.00 | $364.86 | 1.55M |
| 2026-07-21 | $366.24 | +0.57% | $365.09 | $368.91 | $362.14 | 2.88M |
| 2026-07-20 | $364.17 | -0.58% | $367.95 | $370.29 | $363.65 | 1.92M |
| 2026-07-17 | $366.29 | -1.42% | $373.97 | $378.54 | $361.72 | 2.86M |
| 2026-07-16 | $371.58 | +3.70% | $358.25 | $372.14 | $357.74 | 2.36M |
| 2026-07-15 | $358.32 | +0.86% | $354.66 | $359.90 | $353.95 | 1.84M |
| 2026-07-14 | $355.25 | -1.44% | $358.18 | $358.86 | $354.71 | 1.86M |
| 2026-07-13 | $360.45 | -0.81% | $363.04 | $363.29 | $355.73 | 2.06M |
| 2026-07-10 | $363.39 | -0.06% | $363.08 | $364.90 | $361.14 | 1.63M |
| 2026-07-09 | $363.62 | -1.19% | $367.82 | $368.75 | $361.03 | 1.73M |
| 2026-07-08 | $367.99 | -0.03% | $366.19 | $371.42 | $363.00 | 1.76M |
| 2026-07-07 | $368.10 | +0.45% | $374.28 | $375.25 | $366.36 | 1.98M |
| 2026-07-06 | $366.44 | -2.06% | $371.70 | $373.98 | $359.47 | 2.84M |
| 2026-07-02 | $374.15 | +3.55% | $364.74 | $375.15 | $363.39 | 2.49M |
| 2026-07-01 | $361.33 | -0.22% | $362.63 | $364.00 | $357.89 | 2.24M |
| 2026-06-30 | $362.12 | +0.44% | $362.15 | $362.78 | $356.87 | 2.25M |
| 2026-06-29 | $360.55 | +0.62% | $361.95 | $363.11 | $358.46 | 2.46M |
| 2026-06-26 | $358.33 | +1.56% | $354.69 | $362.27 | $354.16 | 3.61M |
| 2026-06-25 | $352.82 | +0.40% | $350.06 | $359.10 | $350.06 | 2.34M |
| 2026-06-24 | $351.43 | +1.27% | $348.00 | $354.42 | $346.00 | 2.39M |
| 2026-06-23 | $347.01 | +0.66% | $348.31 | $349.40 | $345.49 | 2.30M |
| 2026-06-22 | $344.72 | +2.11% | $337.65 | $345.11 | $337.60 | 2.52M |
| 2026-06-18 | $337.60 | -1.19% | $344.38 | $345.00 | $334.05 | 8.15M |
| 2026-06-17 | $341.66 | -1.78% | $347.08 | $349.40 | $338.90 | 3.47M |
| 2026-06-16 | $347.84 | -0.77% | $352.00 | $353.66 | $345.87 | 3.52M |
| 2026-06-15 | $350.53 | -1.31% | $355.50 | $358.30 | $349.56 | 4.37M |
| 2026-06-12 | $355.20 | +0.32% | $357.40 | $358.17 | $351.96 | 2.73M |
| 2026-06-11 | $354.06 | +4.84% | $342.91 | $358.46 | $341.46 | 4.73M |
| 2026-06-10 | $337.73 | -1.99% | $346.86 | $348.59 | $337.49 | 3.00M |
| 2026-06-09 | $344.57 | -0.34% | $348.24 | $349.64 | $342.62 | 3.39M |
| 2026-06-08 | $345.73 | -1.10% | $349.34 | $352.17 | $344.24 | 2.49M |
| 2026-06-05 | $349.58 | +1.15% | $348.76 | $356.50 | $347.66 | 3.45M |
| 2026-06-04 | $345.60 | +2.18% | $345.87 | $349.18 | $342.25 | 2.91M |
| 2026-06-03 | $338.22 | +3.03% | $327.98 | $338.70 | $325.98 | 2.29M |
| 2026-06-02 | $328.26 | -0.26% | $326.17 | $329.46 | $322.30 | 1.56M |
| 2026-06-01 | $329.13 | -2.27% | $333.38 | $333.83 | $326.35 | 2.12M |
| 2026-05-29 | $336.79 | +0.09% | $336.22 | $337.51 | $333.06 | 2.95M |
| 2026-05-28 | $336.48 | +0.12% | $336.44 | $337.95 | $334.16 | 2.16M |
| 2026-05-27 | $336.06 | +0.04% | $339.52 | $341.39 | $335.99 | 1.93M |
| 2026-05-26 | $335.94 | -0.99% | $340.56 | $342.49 | $335.20 | 1.86M |
| 2026-05-22 | $339.30 | +0.56% | $340.26 | $343.80 | $338.40 | 1.57M |