Home

Amgen (AMGN)

291.11
+2.64 (0.92%)
NASDAQ · Last Trade: Jun 3rd, 2:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amgen (AMGN)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2025285.64289.45284.77288.472,394,159288.47
5/30/2025282.61288.81281.04288.185,443,987288.18
5/29/2025279.22283.82278.40283.542,802,282283.54
5/28/2025279.02281.34276.62278.403,861,767278.40
5/27/2025273.70279.63273.12279.452,917,470279.45
5/23/2025269.48272.52269.13271.662,533,239271.66
5/22/2025271.34272.44269.10271.901,919,560271.90
5/21/2025274.18275.59270.51271.342,559,792271.34
5/20/2025275.91276.90274.28275.012,189,098275.01
5/19/2025272.58276.00272.00275.852,189,423275.85
5/16/2025270.66272.54267.73272.412,589,332272.41
5/15/2025265.30271.69264.15271.693,994,918269.31
5/14/2025269.84270.34261.43262.283,928,140259.98
5/13/2025273.83273.92268.53270.452,659,366268.08
5/12/2025266.47276.09262.99274.764,215,043272.35
5/09/2025270.66273.48265.66265.863,328,911263.53
5/08/2025269.45274.78266.02272.053,618,077269.67
5/07/2025272.03276.68270.44275.842,365,282273.42
5/06/2025277.09277.61268.81270.443,252,877268.07
5/05/2025281.57281.97276.09280.062,781,284277.61
5/02/2025291.50291.61275.19281.224,537,314278.76
5/01/2025287.04287.88282.07283.782,941,466281.29
4/30/2025289.44292.00286.09290.922,611,996288.37
4/29/2025281.12289.90279.06288.562,147,684286.03
4/28/2025280.63284.10280.00283.092,082,453280.61
4/25/2025279.47282.19276.44280.751,994,618278.29
4/24/2025278.47282.26274.42279.842,260,005277.39
4/23/2025279.91283.60276.42277.902,681,002275.47
4/22/2025275.70278.73274.49278.402,081,122275.96
4/21/2025277.29278.25270.36273.681,803,060271.28
4/17/2025277.04278.68268.50277.294,371,904274.86
4/16/2025294.74294.75281.03282.642,656,349280.16
4/15/2025294.30296.17292.14295.302,593,211292.71
4/14/2025286.77295.18285.21293.922,492,956291.35
4/11/2025282.50287.90277.10285.983,467,090283.48
4/10/2025287.98288.52269.67281.414,678,514278.94
4/09/2025268.91291.50267.40291.096,055,236288.54
4/08/2025289.25294.01277.51280.264,096,374277.81
4/07/2025287.69294.56281.69289.694,922,531287.15
4/04/2025312.11312.11294.82297.305,255,927294.69
4/03/2025311.18314.90306.70309.853,280,320307.14
4/02/2025305.41306.76300.10305.701,912,347303.02
4/01/2025310.58312.62305.00306.923,042,274304.23
3/31/2025307.58315.00305.55311.553,336,201308.82
3/28/2025307.44308.17304.71306.951,768,576304.26
3/27/2025306.22307.57304.29305.771,736,897303.09
3/26/2025306.44309.09304.35305.712,375,264303.03
3/25/2025313.98314.22303.51306.862,565,248304.17
3/24/2025315.00317.58313.43314.382,439,392311.63
3/21/2025311.82316.49311.16316.049,995,152313.27
3/20/2025314.17315.99312.24315.042,049,722312.28
3/19/2025317.51318.92313.40315.751,834,276312.98
3/18/2025317.56319.31315.18318.652,549,346315.86
3/17/2025314.64318.66311.79317.172,292,900314.39
3/14/2025312.23314.51310.30313.712,396,819310.96
3/13/2025313.66316.75311.99312.642,062,696309.90
3/12/2025311.39316.02308.64312.503,182,062309.76
3/11/2025328.80329.10318.42318.893,080,222316.10
3/10/2025324.13335.88322.77327.364,118,412324.49
3/07/2025318.95328.19317.78324.863,944,952322.01
3/06/2025316.42318.68312.50317.823,092,609315.04
3/05/2025310.63318.94310.14316.572,628,968313.80
3/04/2025316.53319.81312.10312.193,819,239309.45
3/03/2025307.34312.48307.34310.782,970,041308.06