Home

Amgen (AMGN)

297.30
-12.56 (-4.05%)
NASDAQ · Last Trade: Apr 4th, 7:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amgen (AMGN)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025312.11312.11294.82297.305,255,816297.30
4/03/2025311.18314.90306.70309.853,280,320309.85
4/02/2025305.41306.76300.10305.701,912,347305.70
4/01/2025310.58312.62305.00306.923,042,274306.92
3/31/2025307.58315.00305.55311.553,336,201311.55
3/28/2025307.44308.17304.71306.951,768,576306.95
3/27/2025306.22307.57304.29305.771,736,897305.77
3/26/2025306.44309.09304.35305.712,375,264305.71
3/25/2025313.98314.22303.51306.862,565,248306.86
3/24/2025315.00317.58313.43314.382,439,392314.38
3/21/2025311.82316.49311.16316.049,995,152316.04
3/20/2025314.17315.99312.24315.042,049,722315.04
3/19/2025317.51318.92313.40315.751,834,276315.75
3/18/2025317.56319.31315.18318.652,549,346318.65
3/17/2025314.64318.66311.79317.172,292,900317.17
3/14/2025312.23314.51310.30313.712,396,819313.71
3/13/2025313.66316.75311.99312.642,062,696312.64
3/12/2025311.39316.02308.64312.503,182,062312.50
3/11/2025328.80329.10318.42318.893,080,222318.89
3/10/2025324.13335.88322.77327.364,118,412327.36
3/07/2025318.95328.19317.78324.863,944,952324.86
3/06/2025316.42318.68312.50317.823,092,609317.82
3/05/2025310.63318.94310.14316.572,628,968316.57
3/04/2025316.53319.81312.10312.193,819,239312.19
3/03/2025307.34312.48307.34310.782,970,041310.78
2/28/2025308.51308.62303.52308.063,173,157308.06
2/27/2025305.30311.00303.10305.823,314,115305.82
2/26/2025311.95313.63305.55306.382,787,010306.38
2/25/2025311.80318.30310.30315.634,365,164315.63
2/24/2025305.28313.75304.40309.724,285,750309.72
2/21/2025299.23305.33297.19303.013,261,424303.01
2/20/2025294.67298.13293.93297.932,318,959297.93
2/19/2025292.00295.97291.80294.272,806,918294.27
2/18/2025291.76293.33289.00292.802,195,669292.80
2/14/2025294.75295.16290.45291.162,189,388291.16
2/13/2025297.55298.35293.55296.972,060,745294.59
2/12/2025293.82296.20292.63295.062,629,879292.69
2/11/2025290.56297.94288.36296.663,506,918294.28
2/10/2025296.88296.88290.67294.792,375,597292.43
2/07/2025299.16299.61292.58293.543,388,402291.19
2/06/2025309.49309.49297.12297.784,621,445295.39
2/05/2025290.69308.22289.52307.815,891,639305.34
2/04/2025285.58290.48284.52289.023,258,123286.70
2/03/2025286.91289.58283.40288.874,471,406286.56
1/31/2025282.17286.69281.98285.423,800,364283.13
1/30/2025285.00285.69281.64284.022,555,413281.74
1/29/2025280.03283.04279.31281.682,452,567279.42
1/28/2025280.13283.50279.97280.302,735,495278.05
1/27/2025277.37283.23276.18282.953,492,241280.68
1/24/2025276.26277.36273.50275.422,008,794273.21
1/23/2025273.44278.00272.32277.882,495,441275.65
1/22/2025272.66275.01272.07273.443,517,597271.25
1/21/2025272.14276.50270.28274.813,928,486272.61
1/17/2025276.97276.97269.78272.113,244,292269.93
1/16/2025268.92270.31267.15269.432,684,456267.27
1/15/2025269.33272.82268.58268.943,801,891266.79
1/14/2025271.61271.61264.91267.102,941,782264.96
1/13/2025262.11270.49261.28270.193,365,262268.02
1/10/2025260.79264.79260.55262.232,721,959260.13
1/08/2025261.97264.25259.82264.212,421,945262.09
1/07/2025260.22265.21259.35262.063,172,655259.96
1/06/2025259.05261.19257.05258.594,668,177256.52