Amgen Inc. (AMGN) Price History
Daily open, high, low, close and volume for Amgen Inc. (AMGN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €362.75 | €367.40 | €362.10 | €367.40 | 0 |
| 2026-10-08 | €367.70 | €367.75 | €359.20 | €359.20 | 0 |
| 2026-10-07 | €358.55 | €371.10 | €358.55 | €371.10 | 0 |
| 2026-10-06 | €360.20 | €364.25 | €358.70 | €359.40 | 28 |
| 2026-10-05 | €359.20 | €359.85 | €355.45 | €356.55 | 28 |
| 2026-10-02 | €364.30 | €366.50 | €358.95 | €358.95 | 0 |
| 2026-10-01 | €371.95 | €373.25 | €368.05 | €368.05 | 74 |
| 2026-09-30 | €374.35 | €374.45 | €372.55 | €373.85 | 32 |
| 2026-09-29 | €367.30 | €368.25 | €367.00 | €368.25 | 0 |
| 2026-09-28 | €365.05 | €365.90 | €362.65 | €365.35 | 0 |
| 2026-09-25 | €355.75 | €358.90 | €355.75 | €358.90 | 0 |
| 2026-09-24 | €355.50 | €358.45 | €355.50 | €356.25 | 32 |
| 2026-09-23 | €359.35 | €359.35 | €357.15 | €357.15 | 0 |
| 2026-09-22 | €344.00 | €359.80 | €343.00 | €359.80 | 0 |
| 2026-09-21 | €336.40 | €341.75 | €335.05 | €341.75 | 0 |
| 2026-09-18 | €329.75 | €334.05 | €329.70 | €334.05 | 42 |
| 2026-09-17 | €329.10 | €331.25 | €328.60 | €331.25 | 12 |
| 2026-09-16 | €325.95 | €327.20 | €325.35 | €325.35 | 7 |
| 2026-09-15 | €330.20 | €330.20 | €326.25 | €327.00 | 36 |
| 2026-09-14 | €328.10 | €331.20 | €327.10 | €328.30 | 65 |
| 2026-09-11 | €331.40 | €333.05 | €327.00 | €327.00 | 32 |
| 2026-09-10 | €337.80 | €337.80 | €329.80 | €329.80 | 32 |
| 2026-09-09 | €337.95 | €338.05 | €335.25 | €338.00 | 206 |
| 2026-09-08 | €357.95 | €358.65 | €340.50 | €340.50 | 193 |
| 2026-09-07 | €353.55 | €359.70 | €351.85 | €359.70 | 362 |
| 2026-09-04 | €381.20 | €381.65 | €376.85 | €376.85 | 77 |
| 2026-09-03 | €380.55 | €383.10 | €380.55 | €380.95 | 10 |
| 2026-09-02 | €379.50 | €380.95 | €376.60 | €376.90 | 114 |
| 2026-09-01 | €371.10 | €374.55 | €369.25 | €374.15 | 47 |
| 2026-08-31 | €372.40 | €372.90 | €368.50 | €370.85 | 0 |
| 2026-08-28 | €376.85 | €376.85 | €373.90 | €373.90 | 32 |
| 2026-08-27 | €373.35 | €378.50 | €370.75 | €378.50 | 76 |
| 2026-08-26 | €379.35 | €380.75 | €377.05 | €377.05 | 47 |
| 2026-08-25 | €380.15 | €383.00 | €379.20 | €383.00 | 0 |
| 2026-08-24 | €378.75 | €379.65 | €374.15 | €377.90 | 82 |
| 2026-08-21 | €368.65 | €376.15 | €368.65 | €376.15 | 26 |
| 2026-08-20 | €376.80 | €376.80 | €376.80 | €376.80 | 0 |
| 2026-08-19 | €368.20 | €376.80 | €367.75 | €376.80 | 30 |
| 2026-08-18 | €364.00 | €366.00 | €363.75 | €366.00 | 81 |
| 2026-08-17 | €356.00 | €360.80 | €355.05 | €360.80 | 71 |
| 2026-08-14 | €364.10 | €364.10 | €356.50 | €356.50 | 66 |
| 2026-08-13 | €361.45 | €363.75 | €359.65 | €362.15 | 87 |
| 2026-08-12 | €358.35 | €360.95 | €356.10 | €360.95 | 1 |
| 2026-08-11 | €360.20 | €363.90 | €358.50 | €358.50 | 204 |
| 2026-08-10 | €355.35 | €357.55 | €353.10 | €357.55 | 518 |
| 2026-08-07 | €350.35 | €351.40 | €349.35 | €350.65 | 222 |
| 2026-08-06 | €356.35 | €362.10 | €349.50 | €349.50 | 199 |
| 2026-08-05 | €339.25 | €351.30 | €336.20 | €351.30 | 119 |
| 2026-08-04 | €331.00 | €334.00 | €329.20 | €333.05 | 37 |
| 2026-08-03 | €336.30 | €340.10 | €329.50 | €330.05 | 231 |
| 2026-07-31 | €335.10 | €336.30 | €332.10 | €333.00 | 67 |
| 2026-07-30 | €338.60 | €338.60 | €331.25 | €331.25 | 36 |
| 2026-07-29 | €347.55 | €347.55 | €345.00 | €345.00 | 50 |
| 2026-07-28 | €331.55 | €345.25 | €331.55 | €345.25 | 35 |
| 2026-07-27 | €331.50 | €332.95 | €330.85 | €332.95 | 122 |
| 2026-07-24 | €326.70 | €330.05 | €326.70 | €330.05 | 72 |
| 2026-07-23 | €321.25 | €323.90 | €316.80 | €323.90 | 15 |
| 2026-07-22 | €321.85 | €322.65 | €320.80 | €322.10 | 0 |
| 2026-07-21 | €319.45 | €320.70 | €318.10 | €319.75 | 209 |
| 2026-07-20 | €320.00 | €323.70 | €319.50 | €320.45 | 249 |
| 2026-07-17 | €327.80 | €328.55 | €325.40 | €325.60 | 177 |
| 2026-07-16 | €312.45 | €321.55 | €312.00 | €321.55 | 8 |
| 2026-07-15 | €311.00 | €313.10 | €310.30 | €313.10 | 0 |
| 2026-07-14 | €315.85 | €315.85 | €312.60 | €312.60 | 32 |
| 2026-07-13 | €320.25 | €320.50 | €312.40 | €312.40 | 53 |
| 2026-07-10 | €317.85 | €318.90 | €317.85 | €318.25 | 10 |
| 2026-07-09 | €321.60 | €321.60 | €317.60 | €317.60 | 25 |
| 2026-07-08 | €323.50 | €325.00 | €318.95 | €322.70 | 748 |
| 2026-07-07 | €323.25 | €326.95 | €322.15 | €322.15 | 32 |
| 2026-07-06 | €326.70 | €326.80 | €317.95 | €317.95 | 0 |
| 2026-07-03 | €324.05 | €325.45 | €323.55 | €324.60 | 32 |
| 2026-07-02 | €317.90 | €327.25 | €315.60 | €326.50 | 581 |
| 2026-07-01 | €317.65 | €322.10 | €314.75 | €314.75 | 197 |
| 2026-06-30 | €315.35 | €317.45 | €314.40 | €314.40 | 24 |
| 2026-06-29 | €315.10 | €317.95 | €312.95 | €315.40 | 203 |
| 2026-06-26 | €313.15 | €315.95 | €310.75 | €315.85 | 299 |
| 2026-06-25 | €307.70 | €313.10 | €306.15 | €313.10 | 0 |
| 2026-06-24 | €304.30 | €311.20 | €302.90 | €310.50 | 404 |
| 2026-06-23 | €304.50 | €306.60 | €303.05 | €305.15 | 437 |
| 2026-06-22 | €293.95 | €298.65 | €292.40 | €298.65 | 3 |
| 2026-06-19 | €293.40 | €295.20 | €293.00 | €293.00 | 30 |
| 2026-06-18 | €296.20 | €299.80 | €292.80 | €292.80 | 130 |
| 2026-06-17 | €299.20 | €300.25 | €298.85 | €300.25 | 94 |
| 2026-06-16 | €303.70 | €303.70 | €301.10 | €301.40 | 45 |
| 2026-06-15 | €307.95 | €308.75 | €304.10 | €307.20 | 131 |
| 2026-06-12 | €305.45 | €309.05 | €305.45 | €306.75 | 55 |
| 2026-06-11 | €293.85 | €303.50 | €293.85 | €303.50 | 66 |
| 2026-06-10 | €299.75 | €300.65 | €298.55 | €300.65 | 105 |
| 2026-06-09 | €299.50 | €301.05 | €299.20 | €299.20 | 0 |
| 2026-06-08 | €303.50 | €303.50 | €300.85 | €300.85 | 48 |
| 2026-06-05 | €296.45 | €307.30 | €296.45 | €307.30 | 33 |
| 2026-06-04 | €294.50 | €298.05 | €293.05 | €296.35 | 94 |
| 2026-06-03 | €282.90 | €287.00 | €282.10 | €287.00 | 0 |
| 2026-06-02 | €282.00 | €282.60 | €280.40 | €280.40 | 115 |
| 2026-06-01 | €285.75 | €286.55 | €281.15 | €281.15 | 0 |
| 2026-05-29 | €287.75 | €288.50 | €286.25 | €286.25 | 24 |
| 2026-05-28 | €291.15 | €291.15 | €287.05 | €287.05 | 0 |
| 2026-05-27 | €289.05 | €293.05 | €289.05 | €293.05 | 44 |
| 2026-05-26 | €293.00 | €293.85 | €290.15 | €290.15 | 33 |
| 2026-05-25 | €294.20 | €296.00 | €290.05 | €290.05 | 21 |
| 2026-05-22 | €289.70 | €293.75 | €289.70 | €292.15 | 51 |
| 2026-05-21 | €284.40 | €289.45 | €284.30 | €289.45 | 2 |
| 2026-05-20 | €285.40 | €285.55 | €283.80 | €283.80 | 0 |
| 2026-05-19 | €278.55 | €285.05 | €278.25 | €285.05 | 0 |
| 2026-05-18 | €279.30 | €279.55 | €277.30 | €277.30 | 33 |
| 2026-05-15 | €287.55 | €288.60 | €281.65 | €281.65 | 38 |
| 2026-05-14 | €284.20 | €284.20 | €284.20 | €284.20 | 0 |
| 2026-05-13 | €286.25 | €286.35 | €284.20 | €284.20 | 7 |
| 2026-05-12 | €279.45 | €286.90 | €279.45 | €286.90 | 33 |
| 2026-05-11 | €279.85 | €283.05 | €279.85 | €281.45 | 0 |
| 2026-05-08 | €280.95 | €280.95 | €279.55 | €279.70 | 0 |
| 2026-05-07 | €282.10 | €282.10 | €278.80 | €278.80 | 25 |
| 2026-05-06 | €281.85 | €281.85 | €280.20 | €281.50 | 25 |
| 2026-05-05 | €277.15 | €277.35 | €275.70 | €275.70 | 33 |
| 2026-05-04 | €281.40 | €281.95 | €276.75 | €276.75 | 72 |
| 2026-04-30 | €288.05 | €296.65 | €287.60 | €296.65 | 0 |
| 2026-04-29 | €289.55 | €291.20 | €286.35 | €289.60 | 288 |
| 2026-04-28 | €291.80 | €295.75 | €290.95 | €293.05 | 99 |
| 2026-04-27 | €293.60 | €294.25 | €292.15 | €293.10 | 73 |
| 2026-04-24 | €298.30 | €298.30 | €294.45 | €294.45 | 70 |
| 2026-04-23 | €294.20 | €297.40 | €294.05 | €297.40 | 0 |
| 2026-04-22 | €293.90 | €294.75 | €293.25 | €294.75 | 0 |
| 2026-04-21 | €298.20 | €298.70 | €293.20 | €293.20 | 45 |
| 2026-04-20 | €301.65 | €301.75 | €298.60 | €298.60 | 0 |
| 2026-04-17 | €298.05 | €299.95 | €297.05 | €299.95 | 0 |
| 2026-04-16 | €295.40 | €295.70 | €293.70 | €294.90 | 0 |
| 2026-04-15 | €298.50 | €298.50 | €293.30 | €293.30 | 2 |
| 2026-04-14 | €296.35 | €297.10 | €294.95 | €297.10 | 154 |
| 2026-04-13 | €298.60 | €300.20 | €296.80 | €296.80 | 0 |
| 2026-04-10 | €303.70 | €305.85 | €300.80 | €300.80 | 42 |
| 2026-04-09 | €299.95 | €303.45 | €297.85 | €303.45 | 33 |
| 2026-04-08 | €296.15 | €297.90 | €293.05 | €297.90 | 70 |
| 2026-04-07 | €296.35 | €296.40 | €292.10 | €292.10 | 24 |
| 2026-04-02 | €305.90 | €305.90 | €303.40 | €303.40 | 0 |
| 2026-04-01 | €306.50 | €306.50 | €304.60 | €304.60 | 33 |
| 2026-03-31 | €307.00 | €307.80 | €302.80 | €303.30 | 235 |
| 2026-03-30 | €301.70 | €306.75 | €301.70 | €305.20 | 140 |
| 2026-03-27 | €305.85 | €308.10 | €304.25 | €305.40 | 108 |
| 2026-03-26 | €307.00 | €307.00 | €304.50 | €305.40 | 72 |
| 2026-03-25 | €302.60 | €307.55 | €301.35 | €306.70 | 1 |
| 2026-03-24 | €302.35 | €303.25 | €299.20 | €303.25 | 49 |
| 2026-03-23 | €301.50 | €310.60 | €301.10 | €302.50 | 389 |
| 2026-03-20 | €302.00 | €303.10 | €300.15 | €300.85 | 67 |
| 2026-03-19 | €310.95 | €310.95 | €304.15 | €304.15 | 94 |
| 2026-03-18 | €313.45 | €314.25 | €308.10 | €308.25 | 36 |
| 2026-03-17 | €318.60 | €318.60 | €313.65 | €313.65 | 14 |
| 2026-03-16 | €320.20 | €321.00 | €318.70 | €318.70 | 83 |
| 2026-03-13 | €319.95 | €323.55 | €319.95 | €320.95 | 43 |
| 2026-03-12 | €324.15 | €325.60 | €321.50 | €321.50 | 36 |
| 2026-03-11 | €320.65 | €325.95 | €320.65 | €325.95 | 170 |
| 2026-03-10 | €323.40 | €325.75 | €321.90 | €323.90 | 331 |
| 2026-03-09 | €314.75 | €322.00 | €314.75 | €322.00 | 171 |
| 2026-03-06 | €317.10 | €318.50 | €314.25 | €315.70 | 242 |
| 2026-03-05 | €324.85 | €325.20 | €317.65 | €317.65 | 38 |
| 2026-03-04 | €327.20 | €327.20 | €320.80 | €324.85 | 333 |
| 2026-03-03 | €329.15 | €330.25 | €321.80 | €322.30 | 96 |
| 2026-03-02 | €329.00 | €332.55 | €325.35 | €328.95 | 58 |
| 2026-02-27 | €320.20 | €329.90 | €319.00 | €329.90 | 30 |
| 2026-02-26 | €323.35 | €325.30 | €319.20 | €319.30 | 25 |
| 2026-02-25 | €322.85 | €325.15 | €321.25 | €324.50 | 155 |
| 2026-02-24 | €323.70 | €324.70 | €322.10 | €322.95 | 75 |
| 2026-02-23 | €314.80 | €320.95 | €314.80 | €320.95 | 108 |
| 2026-02-20 | €321.80 | €321.80 | €317.20 | €317.20 | 227 |
| 2026-02-19 | €321.35 | €322.20 | €320.45 | €320.60 | 36 |
| 2026-02-18 | €315.35 | €320.25 | €314.95 | €320.25 | 40 |
| 2026-02-17 | €310.50 | €315.00 | €309.25 | €314.70 | 80 |
| 2026-02-16 | €311.40 | €311.40 | €310.10 | €310.90 | 6 |
| 2026-02-13 | €306.05 | €310.00 | €305.65 | €310.00 | 115 |
| 2026-02-12 | €309.50 | €309.50 | €309.50 | €309.50 | 0 |
| 2026-02-11 | €306.65 | €309.50 | €306.65 | €309.50 | 36 |
| 2026-02-10 | €315.55 | €315.55 | €309.60 | €309.60 | 1 |
| 2026-02-09 | €324.00 | €324.00 | €315.60 | €315.60 | 103 |
| 2026-02-06 | €313.75 | €318.85 | €313.25 | €318.85 | 36 |
| 2026-02-05 | €309.75 | €316.40 | €309.40 | €311.65 | 352 |
| 2026-02-04 | €288.60 | €307.80 | €285.70 | €307.80 | 387 |
| 2026-02-03 | €289.40 | €291.95 | €289.35 | €291.00 | 34 |
| 2026-02-02 | €285.45 | €292.00 | €285.45 | €292.00 | 109 |
| 2026-01-30 | €286.80 | €287.60 | €285.25 | €286.95 | 108 |
| 2026-01-29 | €285.65 | €289.85 | €284.05 | €289.85 | 224 |
| 2026-01-28 | €294.00 | €294.00 | €289.90 | €289.90 | 85 |
| 2026-01-27 | €294.60 | €294.65 | €293.50 | €294.65 | 0 |
| 2026-01-26 | €291.35 | €292.90 | €290.15 | €292.90 | 2 |
| 2026-01-23 | €296.05 | €296.75 | €294.50 | €295.10 | 25 |
| 2026-01-22 | €293.70 | €297.90 | €292.80 | €297.90 | 0 |
| 2026-01-21 | €282.30 | €289.30 | €280.10 | €289.30 | 59 |
| 2026-01-20 | €281.90 | €281.90 | €277.05 | €281.35 | 108 |
| 2026-01-19 | €281.55 | €281.65 | €280.95 | €281.65 | 37 |
| 2026-01-16 | €284.80 | €284.80 | €283.25 | €284.30 | 1 |
| 2026-01-15 | €284.05 | €284.25 | €282.55 | €283.70 | 2 |
| 2026-01-14 | €277.20 | €279.55 | €277.20 | €279.55 | 0 |
| 2026-01-13 | €279.05 | €280.60 | €275.30 | €278.05 | 37 |
| 2026-01-12 | €277.80 | €280.60 | €277.20 | €277.20 | 289 |
| 2026-01-09 | €283.95 | €285.00 | €282.85 | €282.85 | 76 |
| 2026-01-08 | €291.25 | €291.25 | €289.30 | €289.30 | 2 |
| 2026-01-07 | €283.80 | €291.95 | €283.40 | €291.95 | 36 |
| 2026-01-06 | €272.95 | €276.45 | €272.15 | €276.45 | 37 |
| 2026-01-05 | €277.80 | €278.90 | €272.80 | €272.80 | 36 |
| 2026-01-02 | €278.05 | €280.40 | €278.05 | €279.05 | 14 |
| 2025-12-30 | €280.30 | €281.00 | €277.95 | €280.35 | 84 |
| 2025-12-29 | €282.90 | €283.70 | €281.85 | €281.85 | 59 |
| 2025-12-23 | €281.05 | €282.80 | €278.95 | €282.80 | 129 |
| 2025-12-22 | €279.45 | €282.20 | €278.50 | €282.20 | 0 |
| 2025-12-19 | €276.95 | €281.90 | €275.95 | €281.90 | 0 |
| 2025-12-18 | €277.85 | €278.60 | €277.85 | €278.00 | 0 |
| 2025-12-17 | €279.05 | €280.35 | €278.05 | €279.40 | 32 |
| 2025-12-16 | €276.50 | €276.85 | €275.55 | €275.55 | 0 |
| 2025-12-15 | €272.35 | €272.70 | €272.20 | €272.55 | 3 |
| 2025-12-12 | €270.90 | €271.95 | €270.10 | €270.55 | 0 |
| 2025-12-11 | €269.90 | €271.40 | €269.75 | €271.40 | 43 |
| 2025-12-10 | €268.70 | €271.65 | €268.70 | €271.65 | 3 |
| 2025-12-09 | €275.70 | €277.45 | €273.05 | €273.05 | 132 |
| 2025-12-08 | €282.80 | €283.05 | €278.35 | €278.35 | 12 |
| 2025-12-05 | €291.80 | €292.45 | €284.90 | €284.90 | 129 |
| 2025-12-04 | €296.45 | €296.45 | €294.60 | €294.60 | 0 |
| 2025-12-03 | €290.50 | €294.55 | €290.50 | €294.55 | 105 |
| 2025-12-02 | €290.30 | €294.10 | €289.80 | €293.00 | 86 |
| 2025-12-01 | €297.70 | €297.70 | €291.75 | €291.75 | 1 |
| 2025-11-28 | €296.95 | €297.55 | €295.50 | €295.50 | 1 |
| 2025-11-27 | €296.20 | €296.20 | €295.65 | €295.65 | 0 |
| 2025-11-26 | €295.65 | €296.00 | €292.10 | €296.00 | 387 |
| 2025-11-25 | €289.75 | €293.30 | €288.20 | €291.70 | 337 |
| 2025-11-24 | €292.35 | €293.60 | €287.60 | €293.60 | 249 |
| 2025-11-21 | €290.35 | €295.65 | €290.35 | €295.65 | 282 |
| 2025-11-20 | €296.75 | €296.75 | €296.75 | €296.75 | 0 |
| 2025-11-19 | €296.20 | €297.05 | €295.70 | €296.75 | 2 |
| 2025-11-18 | €295.05 | €296.05 | €293.85 | €295.50 | 95 |
| 2025-11-17 | €290.20 | €295.10 | €288.95 | €295.10 | 136 |
| 2025-11-14 | €289.50 | €291.80 | €288.75 | €290.15 | 154 |
| 2025-11-13 | €289.35 | €294.55 | €288.95 | €294.55 | 92 |
| 2025-11-12 | €292.65 | €293.60 | €291.35 | €293.60 | 25 |
| 2025-11-11 | €280.25 | €284.55 | €279.40 | €284.55 | 101 |
| 2025-11-10 | €275.25 | €277.55 | €275.10 | €276.85 | 310 |
| 2025-11-07 | €274.95 | €277.45 | €272.05 | €277.45 | 43 |
| 2025-11-06 | €276.60 | €276.90 | €272.65 | €272.80 | 129 |
| 2025-11-05 | €264.25 | €274.30 | €261.80 | €274.30 | 200 |
| 2025-11-04 | €257.15 | €261.05 | €257.15 | €258.65 | 186 |
| 2025-11-03 | €258.50 | €260.05 | €255.10 | €255.10 | 36 |
| 2025-10-31 | €251.20 | €256.05 | €249.85 | €255.50 | 233 |
| 2025-10-30 | €251.55 | €253.85 | €250.45 | €253.85 | 83 |
| 2025-10-29 | €250.65 | €252.25 | €248.30 | €252.25 | 43 |
| 2025-10-28 | €249.90 | €250.15 | €248.50 | €250.15 | 63 |
| 2025-10-27 | €252.35 | €252.35 | €249.05 | €249.05 | 44 |
| 2025-10-24 | €251.95 | €252.95 | €251.75 | €251.85 | 34 |
| 2025-10-23 | €255.65 | €256.50 | €254.05 | €254.05 | 2 |
| 2025-10-22 | €259.70 | €260.70 | €258.90 | €259.80 | 43 |
| 2025-10-21 | €260.70 | €261.15 | €259.15 | €259.15 | 30 |
| 2025-10-20 | €256.40 | €256.75 | €255.00 | €256.75 | 0 |
| 2025-10-17 | €253.10 | €256.30 | €252.25 | €252.55 | 368 |
| 2025-10-16 | €256.20 | €256.75 | €254.95 | €255.70 | 2 |
| 2025-10-15 | €253.30 | €256.15 | €251.65 | €256.15 | 43 |
| 2025-10-14 | €252.50 | €254.20 | €251.65 | €254.15 | 0 |
| 2025-10-13 | €251.10 | €255.85 | €249.95 | €255.85 | 57 |
| 2025-10-10 | €255.60 | €255.80 | €253.95 | €253.95 | 86 |
| 2025-10-09 | €252.90 | €255.75 | €251.15 | €255.75 | 94 |