Amgen Inc.AMGNNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $338.86 | $342.50 | $336.33 | $338.36 | 2.45M |
| 12/1/2025 | $343.07 | $343.98 | $336.25 | $337.49 | 2.38M |
| 11/28/2025 | $344.00 | $345.66 | $342.26 | $345.46 | 1.27M |
| 11/26/2025 | $341.53 | $345.03 | $340.00 | $344.57 | 2.33M |
| 11/25/2025 | $335.41 | $341.73 | $335.41 | $341.11 | 2.87M |
| 11/24/2025 | $335.84 | $338.66 | $331.71 | $334.30 | 3.55M |
| 11/21/2025 | $334.87 | $342.84 | $334.74 | $337.54 | 4.13M |
| 11/20/2025 | $344.52 | $345.09 | $335.00 | $336.07 | 3.18M |
| 11/19/2025 | $343.47 | $345.29 | $340.02 | $342.40 | 2.13M |
| 11/18/2025 | $343.73 | $345.49 | $339.30 | $343.99 | 2.97M |
| 11/17/2025 | $337.64 | $344.06 | $336.83 | $341.71 | 3.00M |
| 11/14/2025 | $336.74 | $339.80 | $330.35 | $336.74 | 3.31M |
| 11/13/2025 | $337.90 | $345.84 | $335.12 | $336.00 | 3.41M |
| 11/12/2025 | $338.64 | $342.40 | $335.82 | $336.28 | 2.94M |
| 11/11/2025 | $323.42 | $338.55 | $323.42 | $338.45 | 3.14M |
| 11/10/2025 | $320.60 | $326.18 | $319.54 | $323.66 | 2.52M |
| 11/7/2025 | $316.08 | $321.42 | $314.00 | $320.20 | 2.67M |
| 11/6/2025 | $319.10 | $321.31 | $312.52 | $315.59 | 3.33M |
| 11/5/2025 | $303.13 | $322.98 | $302.13 | $319.86 | 5.49M |
| 11/4/2025 | $298.71 | $299.06 | $294.48 | $296.70 | 3.41M |
| 11/3/2025 | $298.43 | $301.00 | $292.12 | $296.30 | 2.75M |
| 10/31/2025 | $288.46 | $298.88 | $288.00 | $298.43 | 2.69M |
| 10/30/2025 | $290.58 | $294.56 | $289.00 | $292.00 | 2.06M |
| 10/29/2025 | $291.76 | $294.81 | $289.44 | $291.77 | 2.82M |
| 10/28/2025 | $288.93 | $292.63 | $288.26 | $292.09 | 2.22M |
| 10/27/2025 | $291.21 | $292.00 | $288.26 | $291.16 | 1.79M |
| 10/24/2025 | $292.89 | $293.94 | $290.66 | $291.76 | 1.38M |
| 10/23/2025 | $296.01 | $296.46 | $291.91 | $292.89 | 1.50M |
| 10/22/2025 | $301.29 | $302.82 | $295.60 | $295.98 | 1.70M |
| 10/21/2025 | $302.60 | $303.85 | $298.03 | $301.14 | 1.53M |
| 10/20/2025 | $299.48 | $303.66 | $297.75 | $303.33 | 1.61M |
| 10/17/2025 | $295.24 | $299.37 | $293.14 | $298.81 | 1.96M |
| 10/16/2025 | $298.07 | $302.27 | $294.44 | $295.81 | 1.72M |
| 10/15/2025 | $292.82 | $298.21 | $292.43 | $297.32 | 2.50M |
| 10/14/2025 | $291.75 | $296.87 | $290.97 | $293.85 | 1.98M |