Amgen Inc.AMGNNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $388.00 | $391.29 | $381.89 | $385.70 | 2.77M |
| 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 |
| 1/16/2026 | $328.70 | $333.03 | $326.90 | $330.41 | 4.03M |
| 1/15/2026 | $328.97 | $332.50 | $325.19 | $330.03 | 2.59M |
| 1/14/2026 | $324.09 | $329.20 | $323.55 | $328.97 | 1.90M |
| 1/13/2026 | $327.42 | $327.75 | $319.79 | $324.30 | 2.38M |
| 1/12/2026 | $328.47 | $328.47 | $322.74 | $325.54 | 2.46M |
| 1/9/2026 | $328.81 | $332.08 | $323.89 | $326.10 | 2.12M |
| 1/8/2026 | $337.76 | $341.46 | $328.21 | $330.11 | 2.80M |
| 1/7/2026 | $332.10 | $343.05 | $332.10 | $341.64 | 3.60M |
| 1/6/2026 | $319.49 | $330.94 | $318.83 | $330.17 | 2.72M |
| 1/5/2026 | $324.92 | $326.52 | $318.21 | $320.72 | 2.27M |
| 1/2/2026 | $328.77 | $329.19 | $325.01 | $327.64 | 1.54M |
| 12/31/2025 | $328.69 | $329.50 | $327.06 | $327.31 | 1.42M |
| 12/30/2025 | $328.65 | $329.77 | $325.83 | $328.69 | 1.26M |
| 12/29/2025 | $332.46 | $333.50 | $329.47 | $329.63 | 2.18M |
| 12/26/2025 | $333.65 | $333.98 | $330.85 | $332.93 | 792,600 |
| 12/24/2025 | $330.72 | $334.38 | $330.72 | $333.96 | 833,700 |
| 12/23/2025 | $328.09 | $333.67 | $328.07 | $331.49 | 1.55M |
| 12/22/2025 | $327.01 | $331.88 | $326.08 | $331.39 | 2.40M |
| 12/19/2025 | $325.56 | $331.50 | $324.73 | $327.38 | 13.47M |
| 12/18/2025 | $326.27 | $328.24 | $321.91 | $324.42 | 2.67M |
| 12/17/2025 | $327.52 | $330.04 | $325.43 | $326.01 | 2.52M |
| 12/16/2025 | $324.82 | $327.34 | $323.02 | $326.74 | 2.64M |
| 12/15/2025 | $321.21 | $325.77 | $319.06 | $325.31 | 4.05M |
| 12/12/2025 | $317.30 | $319.46 | $315.19 | $317.74 | 2.25M |
| 12/11/2025 | $317.89 | $320.19 | $312.39 | $317.38 | 2.46M |
| 12/10/2025 | $316.25 | $317.47 | $313.00 | $315.38 | 3.07M |
| 12/9/2025 | $321.82 | $323.00 | $313.18 | $313.85 | 2.93M |
| 12/8/2025 | $329.09 | $329.67 | $320.17 | $321.23 | 3.51M |
| 12/5/2025 | $340.36 | $340.88 | $328.63 | $329.89 | 2.90M |
| 12/4/2025 | $344.23 | $346.33 | $338.94 | $340.16 | 3.70M |
| 12/3/2025 | $340.54 | $346.38 | $338.85 | $345.42 | 2.84M |