Amgen (1AMGN) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 422.70 | 433.00 | 417.35 | 417.35 | 417.35 | -0.91% | 87 | 2.03 |
| Nov 04, 2026 | 422.15 | 424.15 | 417.90 | 421.20 | 421.20 | +1.41% | 155 | 3.74 |
| Nov 03, 2026 | 415.35 | 415.35 | 415.35 | 415.35 | 415.35 | +0.62% | 3 | 0.07 |
| Nov 02, 2026 | 417.05 | 418.55 | 412.80 | 412.80 | 412.80 | -2.54% | 74 | 1.67 |
| Oct 30, 2026 | 422.70 | 426.00 | 421.15 | 423.55 | 423.55 | +2.92% | 99 | 2.30 |
| Oct 29, 2026 | 414.80 | 418.70 | 414.80 | 411.55 | 411.55 | +1.93% | 71 | 1.65 |
| Oct 28, 2026 | 397.75 | 397.75 | 397.10 | 403.75 | 403.75 | +0.67% | 42 | 0.99 |
| Oct 27, 2026 | 401.05 | 402.70 | 399.70 | 401.05 | 401.05 | +1.75% | 0 | 0.00 |
| Oct 26, 2026 | 393.65 | 397.10 | 393.65 | 394.15 | 394.15 | -0.54% | 7 | 0.16 |
| Oct 23, 2026 | 398.40 | 398.40 | 398.40 | 396.30 | 396.30 | -1.11% | 3 | 0.07 |
| Oct 22, 2026 | 396.00 | 400.90 | 396.00 | 400.75 | 400.75 | +3.06% | 138 | 3.25 |
| Oct 21, 2026 | 388.85 | 388.85 | 388.85 | 388.85 | 388.85 | +0.47% | 7 | 0.17 |
| Oct 20, 2026 | 386.70 | 386.70 | 386.70 | 387.05 | 387.05 | +1.56% | 2 | 0.05 |
| Oct 19, 2026 | 386.00 | 386.00 | 386.00 | 381.10 | 381.10 | -1.92% | 40 | 0.95 |
| Oct 16, 2026 | 386.55 | 388.55 | 386.55 | 388.55 | 388.55 | -1.12% | 13 | 0.31 |
| Oct 15, 2026 | 389.35 | 391.20 | 389.35 | 392.95 | 392.95 | +2.48% | 26 | 0.63 |
| Oct 14, 2026 | 370.30 | 383.80 | 370.30 | 383.45 | 383.45 | +3.16% | 4 | 0.10 |
| Oct 13, 2026 | 372.35 | 372.35 | 372.35 | 371.70 | 371.70 | +3.55% | 10 | 0.24 |
| Oct 12, 2026 | 358.95 | 365.65 | 358.95 | 358.95 | 358.95 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 358.95 | 365.65 | 358.95 | 358.95 | 358.95 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 365.65 | 365.65 | 358.95 | 358.95 | 358.95 | -3.38% | 170 | 4.21 |
| Oct 07, 2026 | 368.30 | 368.30 | 368.30 | 371.50 | 371.50 | +3.50% | 60 | 1.52 |
| Oct 06, 2026 | 361.60 | 364.95 | 361.60 | 358.95 | 358.95 | +0.73% | 187 | 5.11 |
| Oct 05, 2026 | 358.60 | 358.60 | 358.60 | 356.35 | 356.35 | -0.67% | 35 | 0.93 |
| Oct 02, 2026 | 359.90 | 359.90 | 358.60 | 358.75 | 358.75 | -2.55% | 13 | 0.35 |
| Oct 01, 2026 | 370.60 | 373.15 | 368.15 | 368.15 | 368.15 | -1.43% | 164 | 4.67 |
| Sep 30, 2026 | 374.50 | 374.50 | 374.50 | 373.50 | 373.50 | +1.56% | 12 | 0.33 |
| Sep 29, 2026 | 369.85 | 369.85 | 367.75 | 367.75 | 367.75 | +0.68% | 13 | 0.36 |
| Sep 28, 2026 | 366.30 | 366.30 | 362.30 | 365.25 | 365.25 | +1.57% | 17 | 0.48 |
| Sep 25, 2026 | 359.60 | 360.35 | 357.25 | 359.60 | 359.60 | +0.91% | 0 | 0.00 |
| Sep 24, 2026 | 356.35 | 357.35 | 354.15 | 356.35 | 356.35 | -0.18% | 0 | 0.00 |
| Sep 23, 2026 | 359.50 | 362.00 | 359.50 | 357.00 | 357.00 | -0.58% | 144 | 4.31 |
| Sep 22, 2026 | 342.90 | 359.10 | 342.90 | 359.10 | 359.10 | +5.09% | 207 | 6.83 |
| Sep 21, 2026 | 337.45 | 337.45 | 334.20 | 341.70 | 341.70 | +2.31% | 17 | 0.56 |
| Sep 18, 2026 | 332.80 | 332.80 | 332.80 | 334.00 | 334.00 | +0.85% | 21 | 0.68 |
| Sep 17, 2026 | 329.50 | 330.35 | 329.50 | 331.20 | 331.20 | +1.85% | 14 | 0.46 |
| Sep 16, 2026 | 325.50 | 325.90 | 325.50 | 325.20 | 325.20 | -0.50% | 15 | 0.50 |
| Sep 15, 2026 | 326.85 | 495.00 | 325.60 | 326.85 | 326.85 | -0.38% | 0 | 0.00 |
| Sep 14, 2026 | 328.00 | 328.00 | 328.00 | 328.10 | 328.10 | +0.31% | 1 | 0.03 |
| Sep 11, 2026 | 332.00 | 332.00 | 326.00 | 327.10 | 327.10 | -0.71% | 23 | 0.76 |
| Sep 10, 2026 | 338.90 | 338.90 | 333.45 | 329.45 | 329.45 | -2.67% | 53 | 1.80 |
| Sep 09, 2026 | 338.40 | 338.40 | 336.15 | 338.50 | 338.50 | -0.62% | 63 | 2.17 |
| Sep 08, 2026 | 355.65 | 358.00 | 341.00 | 340.60 | 340.60 | -5.28% | 63 | 2.24 |
| Sep 07, 2026 | 357.20 | 361.30 | 356.80 | 359.60 | 359.60 | -4.56% | 62 | 2.20 |
| Sep 04, 2026 | 380.00 | 381.80 | 378.60 | 376.80 | 376.80 | -0.99% | 161 | 6.29 |
| Sep 03, 2026 | 380.55 | 382.10 | 379.30 | 380.55 | 380.55 | +0.85% | 0 | 0.00 |
| Sep 02, 2026 | 380.75 | 380.75 | 379.70 | 377.35 | 377.35 | +0.92% | 60 | 2.28 |
| Sep 01, 2026 | 374.55 | 374.55 | 374.55 | 373.90 | 373.90 | +0.80% | 6 | 0.21 |
| Aug 31, 2026 | 373.80 | 373.80 | 370.20 | 370.95 | 370.95 | -0.71% | 19 | 0.67 |
| Aug 28, 2026 | 375.55 | 375.55 | 375.55 | 373.60 | 373.60 | -1.31% | 4 | 0.14 |
