AMGN(AMGN)
AMGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $354.69 | $362.27 | $354.16 | $358.33 | 3.61M |
| 6/25/2026 | $350.06 | $359.10 | $350.06 | $352.82 | 2.34M |
| 6/24/2026 | $348.00 | $354.42 | $346.00 | $351.43 | 2.39M |
| 6/23/2026 | $348.31 | $349.40 | $345.49 | $347.01 | 2.30M |
| 6/22/2026 | $337.65 | $345.11 | $337.60 | $344.72 | 2.52M |
| 6/18/2026 | $344.38 | $345.00 | $334.05 | $337.60 | 8.15M |
| 6/17/2026 | $347.08 | $349.40 | $338.90 | $341.66 | 3.47M |
| 6/16/2026 | $352.00 | $353.66 | $345.87 | $347.84 | 3.52M |
| 6/15/2026 | $355.50 | $358.30 | $349.56 | $350.53 | 4.37M |
| 6/12/2026 | $357.40 | $358.17 | $351.96 | $355.20 | 2.73M |
| 6/11/2026 | $342.91 | $358.46 | $341.46 | $354.06 | 4.73M |
| 6/10/2026 | $346.86 | $348.59 | $337.49 | $337.73 | 3.00M |
| 6/9/2026 | $348.24 | $349.64 | $342.62 | $344.57 | 3.39M |
| 6/8/2026 | $349.34 | $352.17 | $344.24 | $345.73 | 2.49M |
| 6/5/2026 | $348.76 | $356.50 | $347.66 | $349.58 | 3.45M |
| 6/4/2026 | $345.87 | $349.18 | $342.25 | $345.60 | 2.91M |
| 6/3/2026 | $327.98 | $338.70 | $325.98 | $338.22 | 2.29M |
| 6/2/2026 | $326.17 | $329.46 | $322.30 | $328.26 | 1.56M |
| 6/1/2026 | $333.38 | $333.83 | $326.35 | $329.13 | 2.12M |
| 5/29/2026 | $336.22 | $337.51 | $333.06 | $336.79 | 2.95M |
| 5/28/2026 | $336.44 | $337.95 | $334.16 | $336.48 | 2.16M |
| 5/27/2026 | $339.52 | $341.39 | $335.99 | $336.06 | 1.93M |
| 5/26/2026 | $340.56 | $342.49 | $335.20 | $335.94 | 1.86M |
| 5/22/2026 | $340.26 | $343.80 | $338.40 | $339.30 | 1.57M |
| 5/21/2026 | $330.00 | $337.63 | $329.09 | $337.42 | 2.00M |
| 5/20/2026 | $330.75 | $333.53 | $326.80 | $331.57 | 4.07M |
| 5/19/2026 | $323.25 | $332.34 | $320.96 | $330.75 | 3.04M |
| 5/18/2026 | $325.55 | $325.77 | $321.21 | $324.39 | 2.03M |
| 5/15/2026 | $336.23 | $336.23 | $325.16 | $326.31 | 3.45M |
| 5/14/2026 | $336.26 | $337.94 | $333.47 | $336.23 | 2.04M |
| 5/13/2026 | $332.32 | $338.00 | $330.06 | $336.45 | 2.18M |
| 5/12/2026 | $331.95 | $338.49 | $329.80 | $336.29 | 3.12M |
| 5/11/2026 | $332.99 | $334.19 | $327.62 | $329.59 | 1.92M |
| 5/8/2026 | $329.48 | $332.33 | $328.00 | $331.70 | 2.44M |
| 5/7/2026 | $330.39 | $331.28 | $327.22 | $329.09 | 3.30M |
| 5/6/2026 | $329.13 | $332.98 | $329.05 | $331.11 | 2.87M |
| 5/5/2026 | $321.91 | $329.66 | $320.52 | $329.59 | 3.32M |
| 5/4/2026 | $326.03 | $326.79 | $321.92 | $323.85 | 3.48M |
| 5/1/2026 | $332.52 | $337.00 | $324.63 | $329.82 | 3.82M |
| 4/30/2026 | $340.75 | $349.54 | $340.05 | $346.25 | 3.59M |
| 4/29/2026 | $335.01 | $339.12 | $333.55 | $338.02 | 2.52M |
| 4/28/2026 | $344.50 | $346.02 | $337.82 | $339.57 | 2.38M |
| 4/27/2026 | $342.35 | $348.04 | $339.98 | $340.18 | 2.65M |
| 4/24/2026 | $346.00 | $347.66 | $342.52 | $344.55 | 2.20M |
| 4/23/2026 | $345.52 | $350.69 | $345.50 | $348.62 | 2.03M |
| 4/22/2026 | $344.09 | $347.68 | $342.97 | $345.92 | 2.14M |
| 4/21/2026 | $350.23 | $350.23 | $340.06 | $344.86 | 2.07M |
| 4/20/2026 | $354.25 | $356.90 | $350.02 | $350.16 | 2.11M |
| 4/17/2026 | $351.90 | $356.69 | $349.42 | $355.30 | 3.69M |
| 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 |