Amgen (AMGN)

385.70
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 3rd, 8:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amgen (AMGN)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026388.00391.29381.89385.702,837,941385.70
2/27/2026379.29390.14378.75388.163,441,045388.16
2/26/2026385.14385.14374.25379.332,589,387379.33
2/25/2026381.50387.49380.54384.332,459,528384.33
2/24/2026380.02383.20378.82382.872,454,668382.87
2/23/2026375.26381.78374.74379.422,951,396379.42
2/20/2026372.01377.00371.39374.752,911,729374.75
2/19/2026377.91379.93374.13375.502,427,070375.50
2/18/2026373.50380.58370.44379.732,731,893379.73
2/17/2026370.88374.77369.00373.362,255,437373.36
2/13/2026362.65370.42361.71369.192,414,179369.19
2/12/2026366.66370.88365.06366.202,373,718363.68
2/11/2026365.14368.51361.00366.582,826,014364.06
2/10/2026377.04377.36363.65364.653,526,358362.14
2/09/2026380.70384.62372.34375.822,843,829373.23
2/06/2026369.99385.12368.90384.323,840,311381.68
2/05/2026365.73374.90365.00367.804,005,450365.27
2/04/2026352.03368.75342.38366.205,898,693363.68
2/03/2026341.24349.50338.59338.594,038,386336.26
2/02/2026339.47345.98339.41344.681,899,398342.31
1/30/2026340.81345.50338.07341.882,522,790339.53
1/29/2026341.66347.27338.75342.943,152,822340.58
1/28/2026349.00351.95340.00342.222,346,541339.87
1/27/2026348.57353.25346.93351.323,269,631348.90
1/26/2026344.70350.43343.62349.693,116,132347.28
1/23/2026346.18349.23341.81344.752,025,460342.38
1/22/2026344.14349.98342.14347.073,025,084344.68
1/21/2026329.95343.98329.31343.604,148,574341.24
1/20/2026325.58331.34321.71331.002,947,550328.72
1/16/2026328.70333.03326.90330.414,033,808328.14
1/15/2026328.97332.50325.19330.032,706,900327.76
1/14/2026324.09329.20323.55328.971,897,418326.71
1/13/2026327.42327.75319.79324.302,380,264322.07
1/12/2026328.47328.47322.74325.542,459,927323.30
1/09/2026328.81332.07323.89326.102,121,338323.86
1/08/2026337.76341.46328.21330.112,799,611327.84
1/07/2026332.10343.05332.10341.563,599,232339.21
1/06/2026319.49330.94318.83330.172,721,527327.90
1/05/2026324.92326.52318.21320.722,268,652318.51
1/02/2026328.77329.19325.01327.641,539,733325.38
12/31/2025328.69329.50327.06327.311,417,378325.06
12/30/2025328.65329.77325.83328.691,255,880326.43
12/29/2025332.46333.50329.47329.632,181,043327.36
12/26/2025333.65333.98330.85332.93792,585330.64
12/24/2025330.72334.38330.72333.96833,665331.66
12/23/2025328.09333.67328.07331.491,552,795329.21
12/22/2025327.01331.88326.08331.392,400,337329.11
12/19/2025325.56331.50324.73327.3813,465,866325.13
12/18/2025326.27328.24321.91324.422,669,014322.19
12/17/2025327.52330.04325.43326.012,517,255323.77
12/16/2025324.82327.34323.02326.742,641,616324.49
12/15/2025321.21332.80319.06325.314,057,584323.07
12/12/2025317.30319.46315.19317.742,275,009315.55
12/11/2025317.89320.19312.38317.382,461,036315.20
12/10/2025316.24317.47313.00315.383,070,930313.21
12/09/2025321.82323.00313.18313.852,924,938311.69
12/08/2025329.09329.67320.17321.233,512,012319.02
12/05/2025340.36340.88328.63329.892,897,995327.62
12/04/2025344.23346.33338.94340.163,695,669337.82
12/03/2025340.54346.38338.85345.422,839,127343.04