Amgen Inc.$406.14NVO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $47.59 | $49.15 | $43.68 | $44.28 | -5.97% | 47.48M |
| Aug 3, 2026 | $47.00 | $47.20 | $46.19 | $47.09 | +0.02% | 11.86M |
| Jul 31, 2026 | $47.40 | $47.59 | $46.44 | $47.08 | -8.78% | 26.80M |
| Jul 30, 2026 | $50.71 | $51.62 | $50.51 | $51.61 | +0.06% | 10.60M |
| Jul 29, 2026 | $51.00 | $52.12 | $50.92 | $51.58 | +1.22% | 8.71M |
| Jul 28, 2026 | $49.95 | $51.23 | $49.95 | $50.96 | +2.60% | 9.52M |
| Jul 27, 2026 | $49.18 | $49.96 | $48.82 | $49.67 | +1.85% | 6.81M |
| Jul 24, 2026 | $48.83 | $49.52 | $48.71 | $48.77 | +1.22% | 10.80M |
| Jul 23, 2026 | $48.39 | $48.93 | $48.11 | $48.18 | -0.02% | 8.18M |
| Jul 22, 2026 | $49.45 | $49.54 | $47.98 | $48.19 | -2.41% | 8.29M |
| Jul 21, 2026 | $49.34 | $49.84 | $48.95 | $49.38 | -0.46% | 5.79M |
| Jul 20, 2026 | $50.45 | $50.50 | $49.56 | $49.61 | -1.41% | 7.30M |
| Jul 17, 2026 | $51.06 | $51.40 | $50.00 | $50.32 | -2.25% | 9.54M |
| Jul 16, 2026 | $50.91 | $51.77 | $50.60 | $51.48 | +1.82% | 9.79M |
| Jul 15, 2026 | $49.36 | $51.00 | $49.36 | $50.56 | +3.04% | 10.31M |
| Jul 14, 2026 | $48.78 | $49.27 | $48.29 | $49.07 | -0.43% | 6.62M |
| Jul 13, 2026 | $49.17 | $49.67 | $48.76 | $49.28 | -0.40% | 7.42M |
| Jul 10, 2026 | $49.17 | $49.64 | $48.73 | $49.48 | +1.23% | 6.32M |
| Jul 9, 2026 | $48.69 | $49.38 | $48.58 | $48.88 | -0.02% | 5.46M |
| Jul 8, 2026 | $48.75 | $49.47 | $48.50 | $48.89 | -1.51% | 9.14M |
| Jul 7, 2026 | $50.29 | $50.44 | $49.31 | $49.64 | +0.77% | 12.22M |
| Jul 6, 2026 | $49.28 | $49.48 | $48.55 | $49.26 | -2.32% | 12.33M |
| Jul 2, 2026 | $49.82 | $50.90 | $49.78 | $50.43 | +3.40% | 12.08M |
| Jul 1, 2026 | $49.02 | $49.55 | $48.61 | $48.77 | +1.73% | 11.25M |
| Jun 30, 2026 | $48.51 | $48.62 | $47.87 | $47.94 | -0.83% | 8.58M |
| Jun 29, 2026 | $47.72 | $48.48 | $47.61 | $48.34 | +0.56% | 9.32M |
| Jun 26, 2026 | $47.12 | $48.50 | $46.99 | $48.07 | +0.90% | 20.14M |
| Jun 25, 2026 | $47.82 | $48.24 | $47.32 | $47.64 | +0.49% | 12.50M |
| Jun 24, 2026 | $47.10 | $47.65 | $47.02 | $47.41 | -0.02% | 15.08M |
| Jun 23, 2026 | $46.80 | $47.43 | $46.44 | $47.42 | +3.36% | 17.67M |
| Jun 22, 2026 | $44.01 | $46.45 | $43.90 | $45.88 | +6.23% | 17.14M |
| Jun 18, 2026 | $43.45 | $44.00 | $42.52 | $43.19 | -0.76% | 9.00M |
| Jun 17, 2026 | $44.97 | $45.00 | $43.46 | $43.52 | -0.07% | 9.86M |
| Jun 16, 2026 | $44.03 | $44.11 | $43.36 | $43.55 | -0.84% | 7.15M |
| Jun 15, 2026 | $44.69 | $44.79 | $43.81 | $43.92 | +0.09% | 10.22M |
| Jun 12, 2026 | $43.94 | $44.60 | $43.72 | $43.88 | -0.18% | 14.80M |
| Jun 11, 2026 | $42.97 | $44.11 | $42.94 | $43.96 | +2.69% | 12.72M |
| Jun 10, 2026 | $41.67 | $44.03 | $41.66 | $42.81 | +1.47% | 16.56M |
| Jun 9, 2026 | $41.08 | $42.31 | $41.08 | $42.19 | +2.85% | 14.72M |
| Jun 8, 2026 | $42.22 | $42.41 | $41.00 | $41.02 | -4.52% | 20.69M |
| Jun 5, 2026 | $44.05 | $44.22 | $42.86 | $42.96 | -1.81% | 10.86M |
| Jun 4, 2026 | $43.09 | $44.37 | $42.22 | $43.75 | +4.17% | 16.44M |
| Jun 3, 2026 | $42.72 | $42.77 | $41.90 | $42.00 | -2.14% | 11.34M |
| Jun 2, 2026 | $43.49 | $43.63 | $42.25 | $42.92 | -2.61% | 17.15M |
| Jun 1, 2026 | $45.39 | $45.39 | $43.79 | $44.07 | -3.31% | 12.98M |
| May 29, 2026 | $45.48 | $45.89 | $45.15 | $45.58 | +0.15% | 10.99M |
| May 28, 2026 | $44.05 | $46.05 | $43.95 | $45.51 | +2.15% | 14.64M |
| May 27, 2026 | $44.18 | $45.23 | $44.18 | $44.55 | +0.81% | 11.34M |
| May 26, 2026 | $44.74 | $44.99 | $44.18 | $44.19 | -1.71% | 9.36M |
| May 22, 2026 | $44.61 | $45.18 | $44.47 | $44.96 | +1.28% | 10.79M |
| May 21, 2026 | $44.22 | $44.59 | $43.74 | $44.39 | -1.51% | 11.63M |
| May 20, 2026 | $44.69 | $45.25 | $44.43 | $45.07 | +1.78% | 10.76M |
| May 19, 2026 | $44.36 | $44.84 | $44.08 | $44.28 | 0.00% | 9.70M |
| May 18, 2026 | $44.63 | $45.09 | $43.97 | $44.28 | -1.03% | 15.40M |
| May 15, 2026 | $45.40 | $45.50 | $44.25 | $44.74 | -2.31% | 16.38M |
| May 14, 2026 | $46.79 | $46.84 | $45.54 | $45.80 | -2.72% | 13.30M |
| May 13, 2026 | $47.07 | $47.21 | $46.65 | $47.08 | +0.17% | 10.00M |
| May 12, 2026 | $46.99 | $47.11 | $46.29 | $47.00 | +1.29% | 14.25M |
| May 11, 2026 | $46.69 | $47.79 | $46.27 | $46.40 | +0.72% | 17.85M |
| May 8, 2026 | $45.97 | $46.14 | $45.19 | $46.07 | — | 12.05M |
