AMGN · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $380.76 | $390.92 | $376.02 | $390.02 | +2.94% | 3.62M |
| Aug 3, 2026 | $388.50 | $391.03 | $375.96 | $378.87 | -1.63% | 3.44M |
| Jul 31, 2026 | $382.00 | $386.82 | $379.34 | $385.16 | -0.64% | 1.95M |
| Jul 30, 2026 | $379.75 | $388.41 | $378.22 | $387.64 | 0.00% | 3.01M |
| Jul 29, 2026 | $395.03 | $397.88 | $386.58 | $387.64 | -1.39% | 3.01M |
| Jul 28, 2026 | $383.25 | $398.00 | $382.21 | $393.10 | +4.48% | 3.41M |
| Jul 27, 2026 | $378.55 | $382.28 | $374.40 | $376.26 | +0.06% | 2.90M |
| Jul 24, 2026 | $372.73 | $379.41 | $372.16 | $376.04 | +1.22% | 2.49M |
| Jul 23, 2026 | $359.98 | $371.84 | $359.21 | $371.50 | +1.49% | 2.93M |
| Jul 22, 2026 | $369.23 | $371.00 | $364.86 | $366.05 | -0.05% | 1.55M |
| Jul 21, 2026 | $365.09 | $368.91 | $362.14 | $366.24 | +0.57% | 2.88M |
| Jul 20, 2026 | $367.95 | $370.29 | $363.65 | $364.17 | -0.58% | 1.92M |
| Jul 17, 2026 | $373.97 | $378.54 | $361.72 | $366.29 | -1.42% | 2.86M |
| Jul 16, 2026 | $358.25 | $372.14 | $357.74 | $371.58 | +3.70% | 2.36M |
| Jul 15, 2026 | $354.66 | $359.90 | $353.95 | $358.32 | +0.86% | 1.84M |
| Jul 14, 2026 | $358.18 | $358.86 | $354.71 | $355.25 | -1.44% | 1.86M |
| Jul 13, 2026 | $363.04 | $363.29 | $355.73 | $360.45 | -0.81% | 2.06M |
| Jul 10, 2026 | $363.08 | $364.90 | $361.14 | $363.39 | -0.06% | 1.63M |
| Jul 9, 2026 | $367.82 | $368.75 | $361.03 | $363.62 | -1.19% | 1.73M |
| Jul 8, 2026 | $366.19 | $371.42 | $363.00 | $367.99 | -0.03% | 1.76M |
| Jul 7, 2026 | $374.28 | $375.25 | $366.36 | $368.10 | +0.45% | 1.98M |
| Jul 6, 2026 | $371.70 | $373.98 | $359.47 | $366.44 | -2.06% | 2.84M |
| Jul 2, 2026 | $364.74 | $375.15 | $363.39 | $374.15 | +3.55% | 2.49M |
| Jul 1, 2026 | $362.63 | $364.00 | $357.89 | $361.33 | -0.22% | 2.24M |
| Jun 30, 2026 | $362.15 | $362.78 | $356.87 | $362.12 | +0.44% | 2.25M |
| Jun 29, 2026 | $361.95 | $363.11 | $358.46 | $360.55 | +0.62% | 2.46M |
| Jun 26, 2026 | $354.69 | $362.27 | $354.16 | $358.33 | +1.56% | 3.61M |
| Jun 25, 2026 | $350.06 | $359.10 | $350.06 | $352.82 | +0.40% | 2.34M |
| Jun 24, 2026 | $348.00 | $354.42 | $346.00 | $351.43 | +1.27% | 2.39M |
| Jun 23, 2026 | $348.31 | $349.40 | $345.49 | $347.01 | +0.66% | 2.30M |
| Jun 22, 2026 | $337.65 | $345.11 | $337.60 | $344.72 | +2.11% | 2.52M |
| Jun 18, 2026 | $344.38 | $345.00 | $334.05 | $337.60 | -1.19% | 8.15M |
| Jun 17, 2026 | $347.08 | $349.40 | $338.90 | $341.66 | -1.78% | 3.47M |
| Jun 16, 2026 | $352.00 | $353.66 | $345.87 | $347.84 | -0.77% | 3.52M |
| Jun 15, 2026 | $355.50 | $358.30 | $349.56 | $350.53 | -1.31% | 4.37M |
| Jun 12, 2026 | $357.40 | $358.17 | $351.96 | $355.20 | +0.32% | 2.73M |
| Jun 11, 2026 | $342.91 | $358.46 | $341.46 | $354.06 | +4.84% | 4.73M |
| Jun 10, 2026 | $346.86 | $348.59 | $337.49 | $337.73 | -1.98% | 3.00M |
| Jun 9, 2026 | $348.24 | $349.64 | $342.62 | $344.57 | -0.34% | 3.39M |
| Jun 8, 2026 | $349.34 | $352.17 | $344.24 | $345.73 | -1.10% | 2.49M |
| Jun 5, 2026 | $348.76 | $356.50 | $347.66 | $349.58 | +1.15% | 3.45M |
| Jun 4, 2026 | $345.87 | $349.18 | $342.25 | $345.60 | +2.18% | 2.91M |
| Jun 3, 2026 | $327.98 | $338.70 | $325.98 | $338.22 | +3.03% | 2.29M |
| Jun 2, 2026 | $326.17 | $329.46 | $322.30 | $328.26 | -0.26% | 1.56M |
| Jun 1, 2026 | $333.38 | $333.83 | $326.35 | $329.13 | -2.27% | 2.12M |
| May 29, 2026 | $336.22 | $337.51 | $333.06 | $336.79 | +0.09% | 2.95M |
| May 28, 2026 | $336.44 | $337.95 | $334.16 | $336.48 | +0.12% | 2.16M |
| May 27, 2026 | $339.52 | $341.39 | $335.99 | $336.06 | +0.04% | 1.93M |
| May 26, 2026 | $340.56 | $342.49 | $335.20 | $335.94 | -0.99% | 1.86M |
| May 22, 2026 | $340.26 | $343.80 | $338.40 | $339.30 | +0.56% | 1.57M |
| May 21, 2026 | $330.00 | $337.63 | $329.09 | $337.42 | +1.76% | 2.00M |
| May 20, 2026 | $330.75 | $333.53 | $326.80 | $331.57 | +0.25% | 4.07M |
| May 19, 2026 | $323.25 | $332.34 | $320.97 | $330.75 | +1.96% | 3.04M |
| May 18, 2026 | $325.55 | $325.77 | $321.21 | $324.39 | -0.59% | 2.03M |
| May 15, 2026 | $336.23 | $336.23 | $325.16 | $326.31 | -2.95% | 3.45M |
| May 14, 2026 | $336.26 | $337.94 | $333.47 | $336.23 | -0.07% | 2.04M |
| May 13, 2026 | $332.32 | $338.00 | $330.06 | $336.45 | +0.05% | 2.18M |
| May 12, 2026 | $331.95 | $338.49 | $329.80 | $336.29 | +2.03% | 3.12M |
| May 11, 2026 | $332.99 | $334.19 | $327.62 | $329.59 | -0.64% | 1.92M |
| May 8, 2026 | $329.48 | $332.33 | $328.00 | $331.70 | — | 2.44M |
