Amgen (AMGN)

351.85
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 9:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amgen (AMGN)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026350.73355.49347.11351.853,747,120351.85
3/30/2026351.83351.83348.13349.002,590,117349.00
3/27/2026355.66355.66347.80348.772,274,882348.77
3/26/2026350.33354.81348.51353.162,044,834353.16
3/25/2026350.76358.00350.76353.931,839,460353.93
3/24/2026346.56352.58345.80348.432,337,057348.43
3/23/2026351.80353.42348.61349.772,368,684349.77
3/20/2026348.01351.25344.95347.809,169,224347.80
3/19/2026353.30356.32347.85349.922,168,708349.92
3/18/2026359.82360.69350.81351.482,895,369351.48
3/17/2026368.24368.78359.80361.132,334,182361.13
3/16/2026369.38370.89364.72366.252,099,106366.25
3/13/2026370.68372.98365.93366.211,500,321366.21
3/12/2026373.51375.00367.76367.791,990,603367.79
3/11/2026375.05380.14373.00377.642,299,551377.64
3/10/2026376.17379.26372.74375.432,284,489375.43
3/09/2026368.27378.81366.53376.972,723,166376.97
3/06/2026364.20369.76361.70369.532,443,032369.53
3/05/2026375.18377.09361.39367.602,868,431367.60
3/04/2026380.00380.09370.82379.272,029,621379.27
3/03/2026377.97381.74372.71377.002,710,425377.00
3/02/2026388.00391.29381.89385.702,837,941385.70
2/27/2026379.29390.14378.75388.163,441,045388.16
2/26/2026385.14385.14374.25379.332,589,387379.33
2/25/2026381.50387.49380.54384.332,459,528384.33
2/24/2026380.02383.20378.82382.872,454,668382.87
2/23/2026375.26381.78374.74379.422,951,396379.42
2/20/2026372.01377.00371.39374.752,911,729374.75
2/19/2026377.91379.93374.13375.502,427,070375.50
2/18/2026373.50380.58370.44379.732,731,893379.73
2/17/2026370.88374.77369.00373.362,255,437373.36
2/13/2026362.65370.42361.71369.192,414,179369.19
2/12/2026366.66370.88365.06366.202,373,718366.20
2/11/2026365.14368.51361.00366.582,826,014366.58
2/10/2026377.04377.36363.65364.653,526,358364.65
2/09/2026380.70384.62372.34375.822,843,829375.82
2/06/2026369.99385.12368.90384.323,840,311384.32
2/05/2026365.73374.90365.00367.804,005,450367.80
2/04/2026352.03368.75342.38366.205,898,693366.20
2/03/2026341.24349.50338.59338.594,038,386338.59
2/02/2026339.47345.98339.41344.681,899,398344.68
1/30/2026340.81345.50338.07341.882,522,790341.88
1/29/2026341.66347.27338.75342.943,152,822342.94
1/28/2026349.00351.95340.00342.222,346,541342.22
1/27/2026348.57353.25346.93351.323,269,631351.32
1/26/2026344.70350.43343.62349.693,116,132349.69
1/23/2026346.18349.23341.81344.752,025,460344.75
1/22/2026344.14349.98342.14347.073,025,084347.07
1/21/2026329.95343.98329.31343.604,148,574343.60
1/20/2026325.58331.34321.71331.002,947,550331.00
1/16/2026328.70333.03326.90330.414,033,808330.41
1/15/2026328.97332.50325.19330.032,706,900330.03
1/14/2026324.09329.20323.55328.971,897,418328.97
1/13/2026327.42327.75319.79324.302,380,264324.30
1/12/2026328.47328.47322.74325.542,459,927325.54
1/09/2026328.81332.07323.89326.102,121,338326.10
1/08/2026337.76341.46328.21330.112,799,611330.11
1/07/2026332.10343.05332.10341.563,599,232341.56
1/06/2026319.49330.94318.83330.172,721,527330.17
1/05/2026324.92326.52318.21320.722,268,652320.72
1/02/2026328.77329.19325.01327.641,539,733327.64