Amgen Inc. - AMGN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	298.23	295.27	295.27	299.91	294	1.62M
July 10, 2025	296.19	300.37	300.37	302.38	295.17	1.93M
July 09, 2025	298.51	296.52	296.52	301.66	291.77	2.1M
July 08, 2025	291.96	297	297	298.68	291.25	1.53M
July 07, 2025	297.88	292.95	292.95	298	291.38	2.14M
July 03, 2025	297	298.24	298.24	298.99	295.51	1.52M
July 02, 2025	291.03	296.85	296.85	297.91	289.5	2.29M
July 01, 2025	280.01	290.52	290.52	293.98	278.98	3.5M
June 30, 2025	278.85	279.21	279.21	280.04	276.58	2.96M
June 27, 2025	278.57	277.13	277.13	281.32	275.7	2.89M
June 26, 2025	280	279.11	279.11	286.17	277.75	3M
June 25, 2025	275.8	280.35	280.35	280.54	273.13	2.74M
June 24, 2025	273.13	277.49	277.49	280.01	269.01	3.66M
June 23, 2025	290.08	272.44	272.44	290.66	267.83	5.76M
June 20, 2025	292.17	289.33	289.33	294.55	289.22	6.8M
June 18, 2025	290.79	289.63	289.63	291.87	286.6	2.03M
June 17, 2025	294.41	290.05	290.05	295.8	289.63	2.52M
June 16, 2025	296.31	295.56	295.56	298.77	292.46	2.05M
June 13, 2025	294.73	295.22	295.22	299.49	294.07	2.19M
June 12, 2025	294.21	297.29	297.29	297.44	292.68	2.16M
June 11, 2025	293.21	291.81	291.81	294.67	291.15	1.83M
June 10, 2025	290	293.43	293.43	295.62	289.79	2.44M
June 09, 2025	290.47	289.98	289.98	291.66	287.54	1.97M
June 06, 2025	290.3	290.33	290.33	293.57	289.05	2M
June 05, 2025	286.33	287.1	287.1	291.36	284.99	2.52M
June 04, 2025	290.19	287.01	287.01	293.21	286.89	2.34M
June 03, 2025	285.36	289.57	289.57	291.76	283.04	2.3M
June 02, 2025	285.64	288.47	288.47	289.45	284.77	2.39M
May 30, 2025	282.61	288.18	288.18	288.81	281.04	5.44M
May 29, 2025	279.22	283.54	283.54	283.82	278.4	2.8M
May 28, 2025	279.02	278.4	278.4	281.34	276.62	3.86M
May 27, 2025	273.7	279.45	279.45	279.63	273.12	2.92M
May 23, 2025	269.48	271.66	271.66	272.52	269.13	2.53M
May 22, 2025	271.34	271.9	271.9	272.44	269.1	1.92M
May 21, 2025	274.18	271.34	271.34	275.59	270.51	2.56M
May 20, 2025	275.91	275.01	275.01	276.9	274.28	2.18M
May 19, 2025	272.58	275.85	275.85	276	272	2.19M
May 16, 2025	270.66	272.41	272.41	272.54	267.73	2.57M
May 15, 2025	265.3	271.69	269.31	271.69	264.15	4M
May 14, 2025	269.84	262.28	262.28	270.34	261.43	3.93M
May 13, 2025	273.83	270.45	270.45	273.92	268.53	2.66M
May 12, 2025	266.47	274.76	274.76	276.09	262.99	4.22M
May 09, 2025	270.66	265.86	265.86	273.48	265.66	3.33M
May 08, 2025	269.45	272.05	272.05	274.78	266.02	3.62M
May 07, 2025	272.03	275.84	275.84	276.68	270.44	2.37M
May 06, 2025	277.09	270.44	270.44	277.61	268.81	3.25M
May 05, 2025	281.57	280.06	280.06	281.97	276.09	2.78M
May 02, 2025	291.5	281.21	281.21	291.61	275.2	4.53M
May 01, 2025	287.04	283.78	283.78	287.88	282.07	2.94M
April 30, 2025	289.44	290.92	290.92	292	286.09	2.61M
April 29, 2025	281.12	288.56	288.56	289.9	279.06	2.14M
April 28, 2025	280.63	283.09	283.09	284.1	280	2.08M
April 25, 2025	279.47	280.84	280.84	282.19	276.44	1.99M
April 24, 2025	278.47	279.84	279.84	282.26	274.42	2.26M
April 23, 2025	279.91	277.9	277.9	283.6	276.42	2.68M
April 22, 2025	275.7	278.4	278.4	278.73	274.49	2.08M
April 21, 2025	277.29	273.68	273.68	278.25	270.36	1.8M
April 17, 2025	277.04	277.29	277.29	278.68	268.5	4.37M
April 16, 2025	294.74	282.64	282.64	294.75	281.03	2.66M
April 15, 2025	294.31	295.3	295.3	296.17	292.14	2.59M

Amgen Inc. (AMGN) NASDAQ