Home

Amgen (AMGN)

343.67
+5.31 (1.57%)
NASDAQ · Last Trade: Dec 3rd, 12:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amgen (AMGN)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025338.86342.50336.33338.362,446,604338.36
12/01/2025343.07343.98336.25337.702,430,993337.70
11/28/2025344.00345.66342.26345.461,268,805345.46
11/26/2025341.52345.03340.00344.572,333,055344.57
11/25/2025335.41341.73335.41341.112,868,567341.11
11/24/2025335.84338.66331.89334.303,614,070334.30
11/21/2025334.87342.84334.74337.544,128,828337.54
11/20/2025344.52345.09335.00336.073,183,746333.69
11/19/2025343.47345.29340.02342.402,131,356339.98
11/18/2025343.73345.49339.30343.992,965,773341.55
11/17/2025337.64344.06336.82341.712,996,024339.29
11/14/2025336.74339.80330.35336.743,314,648334.36
11/13/2025337.90345.84335.12336.003,412,842333.62
11/12/2025338.64342.40335.81336.282,941,036333.90
11/11/2025323.42338.55323.42338.453,135,689336.05
11/10/2025320.60326.18319.54323.662,515,609321.37
11/07/2025316.08321.42314.00320.202,665,386317.93
11/06/2025319.10321.31312.52315.593,330,317313.36
11/05/2025303.13322.98302.13319.865,484,410317.60
11/04/2025298.71299.06294.48296.703,410,049294.60
11/03/2025298.43301.00292.12296.302,752,727294.20
10/31/2025288.46298.88288.00298.432,687,638296.32
10/30/2025290.58294.56289.00292.002,056,992289.93
10/29/2025291.76294.81289.44291.772,824,379289.70
10/28/2025288.93292.63288.26292.092,217,489290.02
10/27/2025291.21292.00288.26291.161,794,634289.10
10/24/2025292.89293.94290.66291.761,376,331289.69
10/23/2025296.01296.46291.91292.891,496,840290.82
10/22/2025301.29302.81295.60295.981,698,893293.88
10/21/2025302.60303.85298.03301.141,533,456299.01
10/20/2025299.48303.66297.75303.331,613,504301.18
10/17/2025295.24299.37293.14298.811,959,532296.69
10/16/2025298.07302.26294.44295.811,714,794293.71
10/15/2025292.82298.21292.43297.322,502,047295.21
10/14/2025291.74296.87290.97293.851,975,934291.77
10/13/2025291.75296.13289.44292.401,838,560290.33
10/10/2025296.16297.09289.58290.132,660,456288.07
10/09/2025294.13296.63293.70295.431,369,154293.34
10/08/2025295.79297.63292.29294.622,940,658292.53
10/07/2025293.27295.85290.21295.541,491,062293.45
10/06/2025297.62297.62293.03294.121,957,209292.04
10/03/2025297.72301.54295.63297.892,518,954295.78
10/02/2025298.31300.50295.46297.402,123,319295.29
10/01/2025284.45301.66283.00298.504,835,238296.39
9/30/2025274.14284.81274.02282.203,508,682280.20
9/29/2025273.10274.52270.67273.971,769,394272.03
9/26/2025274.34275.50269.77272.981,818,505271.05
9/25/2025279.00281.05270.64271.182,799,762269.26
9/24/2025285.47286.70278.00279.222,374,559277.24
9/23/2025283.96287.26283.96286.812,342,095284.78
9/22/2025284.13287.20281.71286.003,050,782283.98
9/19/2025278.64286.15277.37285.418,735,187283.39
9/18/2025274.70276.50273.97275.833,322,533273.88
9/17/2025274.14277.80273.00274.711,748,939272.76
9/16/2025275.89277.59271.73273.082,156,939271.15
9/15/2025276.07277.24271.61274.402,563,103272.46
9/12/2025281.04282.94276.07276.392,143,696274.43
9/11/2025278.52282.90278.00282.732,233,383280.73
9/10/2025280.00280.31275.16278.512,150,593276.54
9/09/2025279.50282.08278.78279.971,733,289277.99
9/08/2025281.05282.43277.32280.192,453,048278.21
9/05/2025279.80285.29279.00283.642,299,368281.63
9/04/2025284.76284.76278.75280.102,622,319278.12
9/03/2025284.08286.93280.38283.852,603,924281.84