AMGEN Historical Stock Price

Below is the stock price history for Amgen AMGN. Data is recorded each day for the historical open, high, low, close and volume. The Amgen stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Amgen Historical Stock Price

DateOpenHighLowCloseVolume
2021-05-10 253.13 254.84 252.17 252.85 245,710
2021-05-07 254.63 254.79 251.99 254.37 151,906
2021-05-06 249.04 251.21 247.08 251.21 150,999
2021-05-05 246.98 249.92 246.45 249.92 131,487
2021-05-04 245.70 247.18 244.50 247.18 166,217
2021-05-03 246.08 246.56 243.35 245.35 235,112
2021-04-30 237.25 240.53 237.25 239.45 175,945
2021-04-29 231.92 235.35 231.80 235.07 233,394
2021-04-28 234.17 238.54 234.17 236.38 506,702
2021-04-27 254.36 256.46 254.36 255.70 113,578
2021-04-26 256.48 256.48 255.15 255.62 82,130
2021-04-23 254.99 258.00 254.735 257.40 118,154
2021-04-22 255.00 258.39 253.825 254.73 230,075
2021-04-21 259.88 259.90 257.75 258.68 172,904
2021-04-20 257.77 260.22 257.38 259.20 142,063
2021-04-19 255.03 256.01 254.41 255.98 164,211
2021-04-16 257.85 257.85 255.89 255.93 173,394
2021-04-15 255.84 256.97 254.24 254.79 198,337
2021-04-14 250.68 251.31 249.21 249.71 121,883
2021-04-13 249.24 249.85 247.09 249.72 126,662
2021-04-12 248.85 249.34 247.92 248.97 105,810
2021-04-09 246.70 248.91 246.58 248.91 92,946
2021-04-08 247.32 247.82 246.02 246.62 102,791
2021-04-07 248.98 249.42 247.14 248.08 133,110
2021-04-06 251.32 252.37 248.70 248.70 112,692
2021-04-05 250.92 252.29 250.13 252.29 130,214
2021-04-02 249.20 249.20 249.20 249.20 142,786
2021-04-01 247.41 249.62 247.41 248.61 130,279
2021-03-31 248.04 249.53 247.61 248.62 171,950
2021-03-30 251.17 251.57 249.18 249.18 137,116

» More Amgen Stock Price History

To see other companies like Amgen (AMGN), view our stock market today for news, and other data.