Amgen (AMGN)

429.88
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amgen (AMGN)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026428.59431.85426.00429.882,354,715429.88
8/28/2026437.89437.89430.72432.421,739,955432.42
8/27/2026433.08442.13431.01436.991,762,549436.99
8/26/2026441.00442.88438.24440.342,289,231440.34
8/25/2026443.26447.03441.26442.242,101,020442.24
8/24/2026440.31445.87435.51443.842,463,436443.84
8/21/2026431.72440.51429.38439.332,114,752439.33
8/20/2026435.78441.34431.07433.732,914,105431.21
8/19/2026430.24443.20429.38442.362,543,904439.79
8/18/2026421.64427.39420.72425.282,591,461422.81
8/17/2026412.98419.60410.40419.382,880,513416.94
8/14/2026413.76416.03410.50415.212,036,769412.80
8/13/2026419.92420.26415.78417.842,777,889415.41
8/12/2026413.31418.19409.00416.182,065,572413.76
8/11/2026415.52421.79412.20414.302,030,365411.89
8/10/2026408.46417.36406.42417.201,959,731414.78
8/07/2026404.09411.60401.07410.941,821,552408.56
8/06/2026413.71418.40401.20404.852,609,032402.50
8/05/2026393.36416.24391.00407.835,751,059405.46
8/04/2026380.75390.92376.02390.023,622,186387.75
8/03/2026388.50391.03375.96378.873,441,106376.67
7/31/2026382.00386.82379.34385.161,954,555382.92
7/30/2026379.74388.41378.21387.643,005,194385.39
7/29/2026395.03397.88386.58387.643,004,975385.39
7/28/2026383.25398.00382.21393.103,414,282390.82
7/27/2026378.55382.28374.39376.262,902,879374.07
7/24/2026372.72379.41372.16376.042,493,929373.86
7/23/2026359.98371.84359.21371.502,932,042369.34
7/22/2026369.23371.00364.86366.051,548,371363.92
7/21/2026365.08368.91362.14366.242,881,846364.11
7/20/2026367.95370.29363.65364.171,922,034362.05
7/17/2026373.97378.54361.72366.292,861,316364.16
7/16/2026358.24372.14357.74371.582,359,186369.42
7/15/2026354.66359.90353.95358.321,837,911356.24
7/14/2026358.18358.86354.71355.251,862,944353.19
7/13/2026363.04363.29355.73360.452,064,583358.36
7/10/2026363.08364.89361.14363.391,632,717361.28
7/09/2026367.82368.75361.03363.621,728,046361.51
7/08/2026366.18371.42363.00367.991,758,859365.85
7/07/2026374.28375.25366.36368.101,983,544365.96
7/06/2026371.70373.98359.47366.442,837,383364.31
7/02/2026364.74375.15363.39374.152,487,838371.98
7/01/2026362.63364.00357.89361.332,244,750359.23
6/30/2026362.15362.78356.87362.122,246,697360.02
6/29/2026361.95363.11358.46360.552,461,675358.45
6/26/2026354.69362.27354.16358.333,610,565356.25
6/25/2026350.06359.10350.06352.822,341,487350.77
6/24/2026348.00354.42346.00351.432,391,716349.39
6/23/2026348.31349.40345.49347.012,304,941344.99
6/22/2026337.65345.11337.60344.722,520,570342.72
6/18/2026344.38345.00334.05337.608,250,202335.64
6/17/2026347.08349.40338.90341.663,469,763339.68
6/16/2026352.00353.66345.87347.843,516,623345.82
6/15/2026355.50358.30349.56350.534,371,181348.49
6/12/2026357.39358.17351.96355.202,730,232353.14
6/11/2026342.91358.46341.45354.064,727,081352.00
6/10/2026344.55348.59337.49337.732,999,670335.77
6/09/2026348.24349.64342.62344.563,387,831342.56
6/08/2026349.34352.17344.24345.732,488,022343.72
6/05/2026348.76356.50347.66349.583,451,251347.55
6/04/2026345.87349.18342.25345.602,906,769343.59
6/03/2026327.98338.70325.98338.222,287,505336.25
6/02/2026326.17329.46322.30328.261,558,611326.35
6/01/2026333.38333.83326.35329.132,120,764327.22