Amgen Inc. - AMGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 26, 2025	341.53	344.57	344.57	345.03	340	2.33M
November 25, 2025	335.41	341.11	341.11	341.73	335.41	2.87M
November 24, 2025	335.84	334.3	334.3	338.66	331.71	3.55M
November 21, 2025	334.87	337.54	337.54	342.84	334.74	4.13M
November 20, 2025	344.52	336.07	333.69	345.09	335	3.18M
November 19, 2025	343.47	342.4	339.98	345.29	340.02	2.13M
November 18, 2025	343.73	343.99	343.99	345.49	339.3	2.97M
November 17, 2025	337.64	341.71	341.71	344.06	336.83	3M
November 14, 2025	336.74	336.74	336.74	339.8	330.35	3.31M
November 13, 2025	337.9	336	336	345.84	335.12	3.41M
November 12, 2025	338.64	336.28	336.28	342.4	335.82	2.94M
November 11, 2025	323.42	338.45	338.45	338.55	323.42	3.14M
November 10, 2025	320.6	323.66	323.66	326.18	319.54	2.52M
November 07, 2025	316.08	320.2	320.2	321.42	314	2.67M
November 06, 2025	319.1	315.59	315.59	321.31	312.52	3.33M
November 05, 2025	303.13	319.86	319.86	322.98	302.13	5.49M
November 04, 2025	298.71	296.7	296.7	299.06	294.48	3.41M
November 03, 2025	298.43	296.3	296.3	301	292.12	2.75M
October 31, 2025	288.46	298.43	298.43	298.88	288	2.69M
October 30, 2025	290.58	292	292	294.56	289	2.06M
October 29, 2025	291.76	291.77	291.77	294.81	289.44	2.82M
October 28, 2025	288.93	292.09	292.09	292.63	288.26	2.22M
October 27, 2025	291.21	291.16	291.16	292	288.26	1.79M
October 24, 2025	292.89	291.76	291.76	293.94	290.66	1.38M
October 23, 2025	296.01	292.89	292.89	296.46	291.91	1.5M
October 22, 2025	301.29	295.98	295.98	302.82	295.6	1.7M
October 21, 2025	302.6	301.14	301.14	303.85	298.03	1.53M
October 20, 2025	299.48	303.33	303.33	303.66	297.75	1.61M
October 17, 2025	295.24	298.81	298.81	299.37	293.14	1.74M
October 16, 2025	298.07	295.81	295.81	302.27	294.44	1.72M
October 15, 2025	292.82	297.32	297.32	298.21	292.43	2.5M
October 14, 2025	291.75	293.85	293.85	296.87	290.97	1.98M
October 13, 2025	291.75	292.4	292.4	296.13	289.44	1.84M
October 10, 2025	296.16	290.13	290.13	297.09	289.58	2.66M
October 09, 2025	294.13	295.43	295.43	296.63	293.7	1.37M
October 08, 2025	295.79	294.62	294.62	297.63	292.29	2.94M
October 07, 2025	293.27	295.54	295.54	295.85	290.21	1.48M
October 06, 2025	297.62	294.12	294.12	297.62	293.03	1.96M
October 03, 2025	297.72	297.89	297.89	301.54	295.63	2.52M
October 02, 2025	298.31	297.4	297.4	300.5	295.46	2.12M
October 01, 2025	284.45	298.5	298.5	301.66	283	4.84M
September 30, 2025	274.14	282.2	282.2	284.82	274.02	3.51M
September 29, 2025	273.1	273.97	273.97	274.52	270.67	1.77M
September 26, 2025	274.34	272.98	272.98	275.5	269.77	1.81M
September 25, 2025	279	271.18	271.18	281.05	270.64	2.8M
September 24, 2025	285.47	279.22	279.22	286.7	278	2.37M
September 23, 2025	283.96	286.81	286.81	287.26	283.96	2.34M
September 22, 2025	284.13	286	286	287.2	281.71	3.05M
September 19, 2025	278.64	285.41	285.41	286.15	277.37	8.74M
September 18, 2025	274.7	275.83	275.83	276.5	273.97	3.32M
September 17, 2025	274.14	274.71	274.71	277.8	273	1.75M
September 16, 2025	275.89	273.08	273.08	277.59	271.73	2.16M
September 15, 2025	276.07	274.4	274.4	277.24	271.61	2.56M
September 12, 2025	281.04	276.39	276.39	282.94	276.07	2.14M
September 11, 2025	278.52	282.73	282.73	282.9	278	2.23M
September 10, 2025	280	278.51	278.51	280.31	275.16	2.15M
September 09, 2025	279.5	279.97	279.97	282.08	278.78	1.73M
September 08, 2025	281.05	280.19	280.19	282.43	277.32	2.45M
September 05, 2025	279.8	283.64	283.64	285.29	279	2.3M
September 04, 2025	284.76	280.1	280.1	284.76	278.75	2.62M

Amgen Inc. (AMGN) NASDAQ