Amgen (AMGN)

328.20
-0.93 (-0.28%)
NASDAQ· Last Trade: Jun 2nd, 4:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amgen (AMGN)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026333.38333.83326.35329.132,120,764329.13
5/29/2026336.22337.51333.06336.792,954,439336.79
5/28/2026336.44337.95334.15336.482,159,313336.48
5/27/2026339.52341.39335.99336.061,929,983336.06
5/26/2026340.56342.49335.20335.941,860,893335.94
5/22/2026340.26343.80338.40339.301,567,236339.30
5/21/2026330.00337.63329.09337.422,001,080337.42
5/20/2026330.75333.53326.80331.574,076,166331.57
5/19/2026323.25332.34320.96330.753,040,400330.75
5/18/2026325.55325.77321.21324.392,030,266324.39
5/15/2026336.23336.23325.16326.313,447,805326.31
5/14/2026336.26337.94333.47336.232,041,504333.71
5/13/2026332.32338.00330.06336.452,183,066333.93
5/12/2026331.95338.49329.80336.293,218,891333.77
5/11/2026332.99334.19327.62329.591,918,829327.12
5/08/2026329.48332.33328.00331.702,443,296329.21
5/07/2026330.39331.28327.22329.093,296,924326.62
5/06/2026329.13332.98329.05331.112,874,509328.63
5/05/2026321.91329.66320.52329.593,320,859327.12
5/04/2026326.03326.79321.92323.853,481,086321.42
5/01/2026332.52337.00324.63329.823,821,066327.35
4/30/2026340.75349.54340.05346.253,591,826343.65
4/29/2026335.01339.12333.55338.022,516,058335.49
4/28/2026344.50346.02337.82339.572,376,104337.02
4/27/2026342.35348.04339.98340.182,648,064337.63
4/24/2026346.00347.66342.52344.552,201,410341.97
4/23/2026345.52350.69345.50348.622,033,443346.01
4/22/2026344.09347.68342.97345.922,136,390343.33
4/21/2026350.23350.23340.06344.862,066,734342.27
4/20/2026354.25356.90350.02350.162,107,609347.54
4/17/2026351.89356.69349.42355.303,706,463352.64
4/16/2026346.63351.25346.60349.391,981,689346.77
4/15/2026351.70352.60344.21348.222,139,601345.61
4/14/2026346.18351.72345.41350.952,106,764348.32
4/13/2026352.09352.62345.49349.822,547,804347.20
4/10/2026357.46357.46349.75351.022,258,055348.39
4/09/2026347.46359.44346.43355.602,940,902352.94
4/08/2026345.61351.33342.35349.812,666,482347.19
4/07/2026340.98341.87335.06340.003,161,576337.45
4/06/2026345.45348.17340.64342.572,144,047340.00
4/02/2026352.72354.16345.87347.941,604,274345.33
4/01/2026354.90357.00351.66353.282,726,652350.63
3/31/2026350.73355.49347.11351.853,747,120349.21
3/30/2026351.83351.83348.13349.002,590,117346.38
3/27/2026355.66355.66347.80348.772,274,882346.16
3/26/2026350.33354.81348.51353.162,044,834350.51
3/25/2026350.76358.00350.76353.931,839,460351.28
3/24/2026346.56352.58345.80348.432,337,057345.82
3/23/2026351.80353.42348.61349.772,368,684347.15
3/20/2026348.01351.25344.95347.809,169,224345.19
3/19/2026353.30356.32347.85349.922,168,708347.30
3/18/2026359.82360.69350.81351.482,895,369348.85
3/17/2026368.24368.78359.80361.132,334,182358.42
3/16/2026369.38370.89364.72366.252,099,106363.50
3/13/2026370.68372.98365.93366.211,500,321363.46
3/12/2026373.51375.00367.76367.791,990,603365.03
3/11/2026375.05380.14373.00377.642,299,551374.81
3/10/2026376.17379.26372.74375.432,284,489372.62
3/09/2026368.27378.81366.53376.972,723,166374.14
3/06/2026364.20369.76361.70369.532,443,032366.76
3/05/2026375.18377.09361.39367.602,868,431364.85
3/04/2026380.00380.09370.82379.272,029,621376.43
3/03/2026377.97381.74372.71377.002,710,425374.17
3/02/2026388.00391.29381.89385.702,837,941382.81