Amgen Inc.
AMGN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.52% | 1.96M |
| Aug 7, 2026 | $404.09 | $411.60 | $401.07 | $410.95 | +1.51% | 1.82M |
| Aug 6, 2026 | $413.72 | $418.40 | $401.20 | $404.85 | -0.73% | 2.61M |
| Aug 5, 2026 | $393.36 | $416.24 | $391.00 | $407.83 | +4.57% | 5.75M |
| 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 | — | 8.15M |
