AMGN(AMGN)
AMGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $346.63 | $351.25 | $346.60 | $349.39 | 1.98M |
| 4/15/2026 | $351.70 | $352.60 | $344.21 | $348.22 | 2.14M |
| 4/14/2026 | $346.18 | $351.72 | $345.41 | $350.95 | 2.11M |
| 4/13/2026 | $352.09 | $352.62 | $345.49 | $349.82 | 2.55M |
| 4/10/2026 | $357.46 | $357.46 | $349.75 | $351.02 | 2.26M |
| 4/9/2026 | $347.46 | $359.45 | $346.42 | $355.60 | 2.94M |
| 4/8/2026 | $345.61 | $351.33 | $342.35 | $349.81 | 2.67M |
| 4/7/2026 | $340.99 | $341.87 | $335.06 | $340.00 | 3.16M |
| 4/6/2026 | $345.45 | $348.17 | $340.64 | $342.57 | 2.14M |
| 4/2/2026 | $352.72 | $354.16 | $345.87 | $347.94 | 1.60M |
| 4/1/2026 | $354.90 | $357.00 | $351.66 | $353.28 | 2.73M |
| 3/31/2026 | $350.73 | $355.49 | $347.11 | $351.85 | 3.75M |
| 3/30/2026 | $351.83 | $351.83 | $348.13 | $349.00 | 2.59M |
| 3/27/2026 | $355.66 | $355.66 | $347.80 | $348.77 | 2.27M |
| 3/26/2026 | $350.33 | $354.81 | $348.52 | $353.16 | 2.04M |
| 3/25/2026 | $350.76 | $358.00 | $350.76 | $353.93 | 1.83M |
| 3/24/2026 | $346.56 | $352.58 | $345.80 | $348.43 | 2.34M |
| 3/23/2026 | $351.80 | $353.42 | $348.61 | $349.77 | 2.37M |
| 3/20/2026 | $348.01 | $351.25 | $344.95 | $347.80 | 9.17M |
| 3/19/2026 | $353.30 | $356.32 | $347.85 | $349.92 | 2.17M |
| 3/18/2026 | $359.82 | $360.69 | $350.81 | $351.48 | 2.90M |
| 3/17/2026 | $368.24 | $368.78 | $359.80 | $361.13 | 2.33M |
| 3/16/2026 | $369.38 | $370.89 | $364.72 | $366.25 | 2.10M |
| 3/13/2026 | $370.68 | $372.98 | $365.93 | $366.21 | 1.50M |
| 3/12/2026 | $373.51 | $375.00 | $367.76 | $367.79 | 1.99M |
| 3/11/2026 | $375.05 | $380.14 | $373.00 | $377.64 | 2.30M |
| 3/10/2026 | $376.17 | $379.26 | $372.74 | $375.43 | 2.28M |
| 3/9/2026 | $368.27 | $378.82 | $366.53 | $376.97 | 2.72M |
| 3/6/2026 | $364.20 | $369.76 | $361.71 | $369.53 | 2.44M |
| 3/5/2026 | $375.18 | $377.09 | $361.40 | $367.60 | 2.87M |
| 3/4/2026 | $380.00 | $380.09 | $370.82 | $379.27 | 2.03M |
| 3/3/2026 | $377.97 | $381.74 | $372.71 | $377.00 | 2.71M |
| 3/2/2026 | $388.00 | $391.29 | $381.89 | $385.70 | 2.84M |
| 2/27/2026 | $379.29 | $390.14 | $378.75 | $388.16 | 3.44M |
| 2/26/2026 | $385.14 | $385.14 | $374.25 | $379.33 | 2.59M |
| 2/25/2026 | $381.50 | $387.49 | $380.54 | $384.33 | 2.46M |
| 2/24/2026 | $380.02 | $383.20 | $378.82 | $382.87 | 2.45M |
| 2/23/2026 | $375.26 | $381.78 | $374.74 | $379.42 | 2.95M |
| 2/20/2026 | $372.01 | $377.00 | $371.39 | $374.75 | 2.91M |
| 2/19/2026 | $377.91 | $379.93 | $374.13 | $375.50 | 2.43M |
| 2/18/2026 | $373.50 | $380.58 | $370.44 | $379.73 | 2.73M |
| 2/17/2026 | $370.88 | $374.77 | $369.00 | $373.36 | 2.26M |
| 2/13/2026 | $362.66 | $370.42 | $361.71 | $369.19 | 2.41M |
| 2/12/2026 | $366.66 | $370.88 | $365.06 | $366.20 | 2.37M |
| 2/11/2026 | $365.14 | $368.51 | $361.00 | $366.58 | 2.83M |
| 2/10/2026 | $377.04 | $377.36 | $363.65 | $364.65 | 3.53M |
| 2/9/2026 | $380.70 | $384.62 | $372.34 | $375.82 | 2.84M |
| 2/6/2026 | $369.99 | $385.12 | $368.90 | $384.32 | 3.84M |
| 2/5/2026 | $365.73 | $374.90 | $365.00 | $367.80 | 4.01M |
| 2/4/2026 | $352.03 | $368.75 | $342.38 | $366.20 | 5.90M |
| 2/3/2026 | $341.24 | $349.50 | $338.59 | $338.59 | 4.04M |
| 2/2/2026 | $339.47 | $345.98 | $339.41 | $344.68 | 1.90M |
| 1/30/2026 | $340.81 | $345.50 | $338.07 | $341.88 | 2.52M |
| 1/29/2026 | $341.66 | $347.27 | $338.75 | $342.94 | 3.15M |
| 1/28/2026 | $349.00 | $351.95 | $340.00 | $342.22 | 2.35M |
| 1/27/2026 | $348.57 | $353.25 | $346.93 | $351.32 | 3.27M |
| 1/26/2026 | $344.70 | $350.43 | $343.62 | $349.69 | 3.12M |
| 1/23/2026 | $346.18 | $349.23 | $341.82 | $344.75 | 2.02M |
| 1/22/2026 | $344.15 | $349.98 | $342.14 | $347.07 | 3.03M |
| 1/21/2026 | $329.95 | $343.98 | $329.32 | $343.60 | 4.15M |
| 1/20/2026 | $325.58 | $331.34 | $321.71 | $331.00 | 2.95M |