Amgen Inc. (AMGN) NASDAQ

340.00

-2.57(-0.75%)

Updated at April 07 04:00PM

Currency In USD

AMGN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 07, 2026	340.99	340	340	341.87	335.06	3.16M
April 06, 2026	345.45	342.57	342.57	348.17	340.64	2.14M
April 02, 2026	352.72	347.94	347.94	354.16	345.87	1.6M
April 01, 2026	354.9	353.28	353.28	357	351.66	2.73M
March 31, 2026	350.73	351.85	351.85	355.49	347.11	3.74M
March 30, 2026	351.83	349	349	351.83	348.13	2.59M
March 27, 2026	355.66	348.77	348.77	355.66	347.8	2.21M
March 26, 2026	350.33	353.16	353.16	354.81	348.52	2.02M
March 25, 2026	350.76	353.93	353.93	358	350.76	1.77M
March 24, 2026	346.56	348.43	348.43	352.58	345.8	2.28M
March 23, 2026	351.8	349.77	349.77	353.42	348.61	2.36M
March 20, 2026	348.01	347.8	347.8	351.25	344.95	9.17M
March 19, 2026	353.3	349.92	349.92	356.32	347.85	2.13M
March 18, 2026	359.82	351.48	351.48	360.69	350.81	2.89M
March 17, 2026	368.24	361.13	361.13	368.78	359.8	2.33M
March 16, 2026	369.38	366.25	366.25	370.89	364.72	2.02M
March 13, 2026	370.68	366.21	366.21	372.98	365.93	1.48M
March 12, 2026	373.51	367.79	367.79	375	367.76	1.96M
March 11, 2026	375.05	377.64	377.64	380.14	373	2.24M
March 10, 2026	376.17	375.43	375.43	379.26	372.74	2.28M
March 09, 2026	368.27	376.97	376.97	378.82	366.53	2.7M
March 06, 2026	364.2	369.53	369.53	369.76	361.71	2.44M
March 05, 2026	375.18	367.6	367.6	377.09	361.4	2.87M
March 04, 2026	380	379.27	379.27	380.09	370.82	1.84M
March 03, 2026	377.97	377	377	381.74	372.73	2.6M
March 02, 2026	388	385.7	385.7	391.29	381.89	2.84M
February 27, 2026	379.29	388.16	388.16	390.14	378.75	3.44M
February 26, 2026	385.14	379.33	379.33	385.14	374.25	2.59M
February 25, 2026	381.5	384.33	384.33	387.49	380.54	2.46M
February 24, 2026	380.02	382.87	382.87	383.2	378.82	2.45M
February 23, 2026	375.26	379.42	379.42	381.78	374.74	2.95M
February 20, 2026	372.01	374.75	374.75	377	371.39	2.91M
February 19, 2026	377.91	375.5	375.5	379.93	374.13	2.43M
February 18, 2026	373.5	379.73	379.73	380.58	370.44	2.73M
February 17, 2026	370.88	373.36	373.36	374.77	369	2.26M
February 13, 2026	362.66	369.19	369.19	370.42	361.71	2.41M
February 12, 2026	366.66	366.2	363.68	370.88	365.06	2.37M
February 11, 2026	365.14	366.58	364.06	368.51	361	2.83M
February 10, 2026	377.04	364.65	362.14	377.36	363.65	3.53M
February 09, 2026	380.7	375.82	373.23	384.62	372.34	2.84M
February 06, 2026	369.99	384.32	381.68	385.12	368.9	3.84M
February 05, 2026	365.73	367.8	365.27	374.9	365	4.01M
February 04, 2026	352.03	366.2	363.68	368.75	342.38	5.9M
February 03, 2026	341.24	338.59	336.26	349.5	338.59	4.04M
February 02, 2026	339.47	344.68	342.31	345.98	339.41	1.9M
January 30, 2026	340.81	341.88	339.53	345.5	338.07	2.52M
January 29, 2026	341.66	342.94	340.58	347.27	338.75	3.15M
January 28, 2026	349	342.22	339.87	351.95	340	2.35M
January 27, 2026	348.57	351.32	348.9	353.25	346.93	3.27M
January 26, 2026	344.7	349.69	347.28	350.43	343.62	3.12M
January 23, 2026	346.18	344.75	342.38	349.23	341.82	2.02M
January 22, 2026	344.15	347.07	344.68	349.98	342.14	3.03M
January 21, 2026	329.95	343.6	341.24	343.98	329.32	4.15M
January 20, 2026	325.58	331	328.72	331.34	321.71	2.95M
January 16, 2026	328.7	330.41	328.14	333.03	326.9	4.03M
January 15, 2026	328.97	330.03	327.76	332.5	325.19	2.59M
January 14, 2026	324.09	328.97	326.71	329.2	323.55	1.9M
January 13, 2026	327.42	324.3	322.07	327.75	319.79	2.38M
January 12, 2026	328.47	325.54	323.3	328.47	322.74	2.46M
January 09, 2026	328.81	326.1	323.86	332.08	323.89	2.12M