Amgen Inc.
AMGN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $463.43 | $469.00 | $461.00 | $465.45 | -0.12% | 3.20M |
| Oct 30, 2026 | $470.15 | $475.65 | $465.33 | $466.01 | +1.15% | 3.29M |
| Oct 29, 2026 | $465.57 | $468.27 | $457.36 | $460.73 | +1.97% | 2.98M |
| Oct 28, 2026 | $441.03 | $454.66 | $439.57 | $451.83 | +0.87% | 2.91M |
| Oct 27, 2026 | $441.80 | $448.55 | $439.28 | $447.95 | +0.75% | 1.73M |
| Oct 26, 2026 | $444.89 | $449.80 | $439.50 | $444.63 | +1.22% | 2.05M |
| Oct 23, 2026 | $444.40 | $444.59 | $439.07 | $439.26 | -1.79% | 2.07M |
| Oct 22, 2026 | $441.55 | $450.98 | $437.19 | $447.28 | +2.04% | 3.11M |
| Oct 21, 2026 | $440.21 | $441.03 | $434.53 | $438.34 | -0.14% | 2.61M |
| Oct 20, 2026 | $425.58 | $439.05 | $425.11 | $438.94 | +3.29% | 2.22M |
| Oct 19, 2026 | $430.36 | $434.51 | $424.74 | $424.94 | -1.75% | 2.68M |
| Oct 16, 2026 | $437.89 | $438.82 | $431.39 | $432.49 | -0.35% | 2.57M |
| Oct 15, 2026 | $435.83 | $441.76 | $433.42 | $434.03 | +1.86% | 4.63M |
| Oct 14, 2026 | $417.83 | $428.05 | $415.20 | $426.11 | +3.21% | 3.09M |
| Oct 13, 2026 | $420.34 | $420.35 | $411.04 | $412.84 | -1.13% | 2.32M |
| Oct 12, 2026 | $416.12 | $417.76 | $413.44 | $417.57 | +0.65% | 1.72M |
| Oct 9, 2026 | $405.00 | $417.78 | $404.05 | $414.87 | +1.82% | 2.55M |
| Oct 8, 2026 | $409.97 | $411.84 | $400.06 | $407.44 | -1.37% | 2.38M |
| Oct 7, 2026 | $403.06 | $415.79 | $401.85 | $413.08 | +2.60% | 2.24M |
| Oct 6, 2026 | $403.30 | $405.00 | $396.01 | $402.60 | -0.09% | 2.04M |
| Oct 5, 2026 | $399.03 | $403.69 | $397.03 | $402.98 | -0.01% | 3.10M |
| Oct 2, 2026 | $410.16 | $410.16 | $401.96 | $403.04 | -1.04% | 3.51M |
| Oct 1, 2026 | $421.72 | $422.80 | $407.13 | $407.27 | -3.38% | 2.50M |
| Sep 30, 2026 | $424.01 | $426.59 | $420.63 | $421.51 | -0.50% | 3.13M |
| Sep 29, 2026 | $414.37 | $424.57 | $414.11 | $423.64 | +1.32% | 3.74M |
| Sep 28, 2026 | $411.52 | $419.02 | $410.96 | $418.13 | +0.85% | 2.92M |
| Sep 25, 2026 | $408.25 | $415.20 | $404.19 | $414.61 | +2.11% | 2.21M |
| Sep 24, 2026 | $406.09 | $409.99 | $403.88 | $406.04 | -0.01% | 2.53M |
| Sep 23, 2026 | $410.09 | $415.76 | $404.34 | $406.09 | -1.01% | 2.82M |
| Sep 22, 2026 | $405.25 | $413.00 | $398.52 | $410.24 | +4.34% | 3.72M |
| Sep 21, 2026 | $385.71 | $394.50 | $381.90 | $393.16 | +1.95% | 2.89M |
| Sep 18, 2026 | $378.51 | $386.50 | $378.51 | $385.65 | +1.55% | 8.53M |
| Sep 17, 2026 | $379.15 | $382.49 | $376.08 | $379.78 | +0.91% | 3.23M |
| Sep 16, 2026 | $377.01 | $379.11 | $374.46 | $376.35 | +0.19% | 2.40M |
| Sep 15, 2026 | $380.23 | $381.04 | $375.15 | $375.65 | -1.53% | 2.61M |
| Sep 14, 2026 | $381.94 | $384.61 | $376.76 | $381.50 | +1.10% | 2.71M |
| Sep 11, 2026 | $386.14 | $386.99 | $377.22 | $377.35 | -1.34% | 2.27M |
| Sep 10, 2026 | $387.84 | $391.67 | $381.51 | $382.47 | -2.25% | 3.43M |
| Sep 9, 2026 | $393.07 | $395.55 | $389.28 | $391.27 | -0.48% | 2.92M |
| Sep 8, 2026 | $408.90 | $410.03 | $391.17 | $393.17 | -10.08% | 6.83M |
| Sep 4, 2026 | $437.03 | $441.85 | $435.00 | $437.23 | -1.55% | 1.66M |
| Sep 3, 2026 | $445.67 | $445.82 | $438.08 | $444.12 | +0.29% | 1.84M |
| Sep 2, 2026 | $440.65 | $445.57 | $435.00 | $442.84 | +1.08% | 2.29M |
| Sep 1, 2026 | $435.30 | $438.65 | $431.00 | $438.12 | +1.92% | 2.36M |
| Aug 31, 2026 | $428.59 | $431.85 | $426.00 | $429.88 | -0.59% | 2.34M |
| Aug 28, 2026 | $437.89 | $437.89 | $430.72 | $432.42 | -1.05% | 1.74M |
| Aug 27, 2026 | $433.08 | $442.13 | $431.01 | $436.99 | -0.76% | 1.76M |
| Aug 26, 2026 | $441.00 | $442.89 | $438.24 | $440.34 | -0.43% | 2.29M |
| Aug 25, 2026 | $443.26 | $447.03 | $441.26 | $442.24 | -0.36% | 2.10M |
| Aug 24, 2026 | $440.31 | $445.87 | $435.51 | $443.84 | +1.03% | 2.46M |
| Aug 21, 2026 | $431.72 | $440.51 | $429.38 | $439.33 | +1.29% | 2.11M |
| Aug 20, 2026 | $435.78 | $441.34 | $431.07 | $433.73 | -1.95% | 2.91M |
| Aug 19, 2026 | $430.24 | $443.20 | $429.38 | $442.36 | +4.02% | 2.54M |
| Aug 18, 2026 | $421.64 | $427.39 | $420.72 | $425.28 | +1.41% | 2.59M |
| Aug 17, 2026 | $412.98 | $419.60 | $410.40 | $419.38 | +1.00% | 2.88M |
| Aug 14, 2026 | $413.76 | $416.03 | $410.50 | $415.21 | -0.63% | 2.04M |
| Aug 13, 2026 | $419.92 | $420.26 | $415.78 | $417.84 | +0.40% | 2.78M |
| Aug 12, 2026 | $413.31 | $418.19 | $409.00 | $416.18 | +0.45% | 2.07M |
| Aug 11, 2026 | $415.52 | $421.79 | $412.20 | $414.30 | -0.70% | 2.03M |
| Aug 10, 2026 | $408.46 | $417.36 | $406.42 | $417.20 | — | 1.96M |
