Amgen Inc. (AMG) Price History
Daily open, high, low, close and volume for Amgen Inc. (AMG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €359.35 | €365.80 | €359.35 | €365.80 | 100 |
| 2026-10-08 | €365.00 | €372.25 | €365.00 | €372.25 | 7 |
| 2026-10-07 | €354.75 | €371.00 | €354.75 | €371.00 | 31 |
| 2026-10-06 | €355.80 | €361.40 | €354.00 | €354.00 | 81 |
| 2026-10-05 | €359.70 | €359.70 | €359.70 | €359.70 | 3 |
| 2026-10-02 | €360.60 | €362.20 | €358.85 | €358.85 | 126 |
| 2026-10-01 | €369.35 | €369.35 | €369.35 | €369.35 | 0 |
| 2026-09-30 | €369.85 | €377.25 | €369.85 | €374.15 | 264 |
| 2026-09-29 | €364.00 | €367.85 | €364.00 | €367.85 | 25 |
| 2026-09-28 | €363.65 | €363.65 | €363.65 | €363.65 | 0 |
| 2026-09-25 | €355.20 | €358.65 | €355.20 | €358.65 | 15 |
| 2026-09-24 | €352.45 | €357.60 | €352.45 | €357.50 | 135 |
| 2026-09-23 | €358.50 | €363.10 | €355.80 | €358.75 | 414 |
| 2026-09-22 | €339.20 | €352.75 | €339.20 | €352.75 | 50 |
| 2026-09-21 | €336.35 | €338.60 | €336.35 | €338.60 | 208 |
| 2026-09-18 | €329.50 | €335.10 | €329.50 | €335.10 | 0 |
| 2026-09-17 | €325.10 | €332.20 | €325.10 | €332.20 | 1,237 |
| 2026-09-16 | €321.90 | €321.90 | €321.90 | €321.90 | 0 |
| 2026-09-15 | €326.80 | €326.80 | €326.80 | €326.80 | 0 |
| 2026-09-14 | €325.40 | €325.40 | €325.40 | €325.40 | 6 |
| 2026-09-11 | €330.00 | €330.00 | €330.00 | €330.00 | 0 |
| 2026-09-10 | €332.75 | €332.75 | €328.90 | €328.90 | 6 |
| 2026-09-09 | €336.35 | €340.25 | €336.35 | €340.25 | 3 |
| 2026-09-08 | €358.75 | €358.75 | €337.45 | €337.45 | 220 |
| 2026-09-07 | €352.70 | €359.40 | €352.55 | €359.40 | 85 |
| 2026-09-04 | €378.10 | €378.10 | €377.40 | €377.40 | 13 |
| 2026-09-03 | €377.95 | €382.60 | €377.95 | €382.60 | 392 |
| 2026-09-02 | €376.20 | €382.40 | €376.20 | €378.80 | 82 |
| 2026-09-01 | €370.35 | €378.15 | €370.35 | €378.15 | 11 |
| 2026-08-31 | €371.80 | €372.00 | €371.60 | €371.60 | 55 |
| 2026-08-28 | €371.20 | €379.95 | €371.20 | €379.95 | 30 |
| 2026-08-27 | €377.05 | €377.05 | €373.40 | €373.40 | 40 |
| 2026-08-26 | €375.15 | €375.85 | €375.15 | €375.85 | 5 |
| 2026-08-25 | €377.10 | €380.90 | €377.10 | €380.90 | 20 |
| 2026-08-24 | €374.15 | €378.85 | €374.15 | €378.85 | 23 |
| 2026-08-21 | €367.05 | €376.95 | €367.05 | €376.95 | 62 |
| 2026-08-20 | €378.85 | €379.85 | €369.80 | €371.10 | 264 |
| 2026-08-19 | €362.90 | €369.55 | €362.90 | €369.55 | 10 |
| 2026-08-18 | €360.00 | €365.60 | €359.95 | €365.60 | 437 |
| 2026-08-17 | €357.00 | €361.70 | €357.00 | €361.70 | 170 |
| 2026-08-14 | €358.20 | €365.25 | €357.80 | €357.80 | 116 |
| 2026-08-13 | €357.40 | €362.95 | €356.65 | €356.65 | 180 |
| 2026-08-12 | €355.55 | €355.55 | €355.55 | €355.55 | 0 |
| 2026-08-11 | €363.35 | €365.80 | €356.80 | €356.80 | 52 |
| 2026-08-10 | €352.05 | €356.35 | €352.05 | €356.35 | 193 |
| 2026-08-07 | €347.60 | €347.65 | €347.60 | €347.65 | 11 |
| 2026-08-06 | €353.10 | €358.00 | €353.10 | €358.00 | 286 |
| 2026-08-05 | €339.00 | €342.00 | €339.00 | €342.00 | 45 |
| 2026-08-04 | €329.15 | €329.15 | €329.15 | €329.15 | 0 |
| 2026-08-03 | €335.00 | €335.00 | €330.35 | €330.35 | 63 |
| 2026-07-31 | €333.55 | €333.55 | €333.55 | €333.55 | 0 |
| 2026-07-30 | €335.35 | €341.80 | €332.25 | €335.10 | 147 |
| 2026-07-29 | €344.45 | €344.45 | €342.30 | €343.50 | 125 |
| 2026-07-28 | €332.30 | €347.00 | €327.90 | €341.50 | 401 |
| 2026-07-27 | €333.15 | €333.15 | €327.60 | €327.60 | 50 |
| 2026-07-24 | €322.80 | €332.70 | €322.80 | €332.70 | 130 |
| 2026-07-23 | €318.40 | €322.00 | €317.10 | €322.00 | 165 |
| 2026-07-22 | €317.20 | €323.25 | €317.20 | €320.80 | 67 |
| 2026-07-21 | €317.10 | €322.55 | €317.10 | €322.55 | 31 |
| 2026-07-20 | €321.80 | €321.95 | €321.80 | €321.95 | 27 |
| 2026-07-17 | €327.00 | €327.15 | €320.00 | €320.00 | 124 |
| 2026-07-16 | €308.95 | €308.95 | €308.95 | €308.95 | 0 |
| 2026-07-15 | €307.15 | €307.15 | €307.15 | €307.15 | 0 |
| 2026-07-14 | €313.00 | €313.00 | €309.20 | €311.10 | 145 |
| 2026-07-13 | €317.95 | €318.00 | €314.35 | €314.35 | 65 |
| 2026-07-10 | €314.10 | €314.10 | €314.10 | €314.10 | 0 |
| 2026-07-09 | €318.55 | €318.90 | €318.55 | €318.90 | 50 |
| 2026-07-08 | €321.55 | €321.55 | €321.55 | €321.55 | 0 |
| 2026-07-07 | €321.10 | €321.10 | €321.10 | €321.10 | 0 |
| 2026-07-06 | €324.10 | €329.00 | €324.10 | €329.00 | 75 |
| 2026-07-03 | €323.55 | €326.65 | €323.55 | €326.65 | 9 |
| 2026-07-02 | €313.65 | €320.00 | €313.65 | €320.00 | 20 |
| 2026-07-01 | €313.55 | €313.55 | €313.55 | €313.55 | 0 |
| 2026-06-30 | €313.25 | €313.25 | €313.25 | €313.25 | 0 |
| 2026-06-29 | €311.50 | €315.65 | €311.50 | €314.00 | 160 |
| 2026-06-26 | €311.10 | €313.15 | €311.10 | €313.15 | 86 |
| 2026-06-25 | €306.40 | €306.40 | €306.40 | €306.40 | 0 |
| 2026-06-24 | €303.85 | €304.05 | €303.85 | €304.05 | 26 |
| 2026-06-23 | €299.25 | €305.00 | €299.25 | €303.00 | 260 |
| 2026-06-22 | €295.75 | €295.75 | €291.55 | €291.55 | 83 |
| 2026-06-19 | €296.25 | €296.25 | €296.25 | €296.25 | 2 |
| 2026-06-18 | €295.90 | €299.05 | €295.90 | €299.05 | 80 |
| 2026-06-17 | €298.25 | €299.05 | €296.95 | €296.95 | 68 |
| 2026-06-16 | €301.15 | €301.15 | €299.45 | €299.45 | 30 |
| 2026-06-15 | €305.70 | €310.15 | €305.70 | €310.15 | 4 |
| 2026-06-12 | €307.80 | €307.80 | €304.30 | €307.55 | 210 |
| 2026-06-11 | €291.40 | €291.40 | €291.40 | €291.40 | 0 |
| 2026-06-10 | €296.35 | €300.40 | €296.05 | €296.05 | 60 |
| 2026-06-09 | €298.20 | €298.20 | €298.20 | €298.20 | 0 |
| 2026-06-08 | €301.85 | €301.85 | €301.85 | €301.85 | 0 |
| 2026-06-05 | €295.45 | €310.10 | €295.45 | €304.80 | 10 |
| 2026-06-04 | €293.35 | €296.35 | €293.35 | €294.70 | 11 |
| 2026-06-03 | €281.05 | €281.05 | €281.00 | €281.00 | 50 |
| 2026-06-02 | €281.10 | €281.10 | €279.70 | €279.70 | 170 |
| 2026-06-01 | €290.75 | €290.75 | €284.80 | €284.80 | 60 |
| 2026-05-29 | €290.55 | €290.55 | €288.10 | €288.10 | 9 |
| 2026-05-28 | €288.05 | €288.05 | €288.05 | €288.05 | 0 |
| 2026-05-27 | €287.30 | €291.55 | €287.25 | €291.55 | 130 |
| 2026-05-26 | €291.00 | €295.00 | €291.00 | €295.00 | 8 |
| 2026-05-25 | €291.00 | €291.00 | €291.00 | €291.00 | 0 |
| 2026-05-22 | €289.45 | €293.50 | €288.15 | €292.85 | 125 |
| 2026-05-21 | €283.75 | €287.90 | €281.55 | €287.90 | 40 |
| 2026-05-20 | €283.80 | €286.85 | €283.80 | €286.85 | 3 |
| 2026-05-19 | €276.90 | €281.45 | €276.90 | €281.45 | 35 |
| 2026-05-18 | €278.60 | €278.95 | €278.60 | €278.95 | 2 |
| 2026-05-15 | €284.70 | €292.25 | €284.70 | €292.25 | 14 |
| 2026-05-14 | €288.90 | €289.45 | €284.15 | €289.45 | 103 |
| 2026-05-13 | €285.35 | €288.55 | €283.40 | €285.25 | 199 |
| 2026-05-12 | €278.55 | €288.80 | €278.55 | €288.80 | 107 |
| 2026-05-11 | €280.80 | €281.90 | €280.80 | €281.90 | 1,820 |
| 2026-05-08 | €279.10 | €283.30 | €279.10 | €283.20 | 60 |
| 2026-05-07 | €280.45 | €280.45 | €280.45 | €280.45 | 0 |
| 2026-05-06 | €279.80 | €279.80 | €279.80 | €279.80 | 0 |
| 2026-05-05 | €276.00 | €276.00 | €275.90 | €275.90 | 20 |
| 2026-05-04 | €282.75 | €282.75 | €279.15 | €279.15 | 258 |
| 2026-04-30 | €287.95 | €292.80 | €287.95 | €292.80 | 64 |
| 2026-04-29 | €288.90 | €288.90 | €284.50 | €284.50 | 32 |
| 2026-04-28 | €289.05 | €289.05 | €289.05 | €289.05 | 0 |
| 2026-04-27 | €292.25 | €292.25 | €290.75 | €290.75 | 80 |
| 2026-04-24 | €297.10 | €297.10 | €294.15 | €294.15 | 120 |
| 2026-04-23 | €293.50 | €293.50 | €293.50 | €293.50 | 0 |
| 2026-04-22 | €292.70 | €292.70 | €291.35 | €291.35 | 24 |
| 2026-04-21 | €296.05 | €296.05 | €296.05 | €296.05 | 0 |
| 2026-04-20 | €303.15 | €303.15 | €302.85 | €302.85 | 4 |
| 2026-04-17 | €298.15 | €298.15 | €294.30 | €294.30 | 84 |
| 2026-04-16 | €293.65 | €297.15 | €292.65 | €297.15 | 76 |
| 2026-04-15 | €296.05 | €296.05 | €292.40 | €294.00 | 240 |
| 2026-04-14 | €295.80 | €297.20 | €295.80 | €297.20 | 16 |
| 2026-04-13 | €298.05 | €298.05 | €295.00 | €295.00 | 65 |
| 2026-04-10 | €302.65 | €302.65 | €302.65 | €302.65 | 0 |
| 2026-04-09 | €298.35 | €298.35 | €296.45 | €296.45 | 50 |
| 2026-04-08 | €292.15 | €292.15 | €292.15 | €292.15 | 0 |
| 2026-04-07 | €295.00 | €295.00 | €290.95 | €290.95 | 130 |
| 2026-04-02 | €303.30 | €307.80 | €300.00 | €300.00 | 33 |
| 2026-04-01 | €303.05 | €307.00 | €303.05 | €307.00 | 56 |
| 2026-03-31 | €303.80 | €308.40 | €301.05 | €303.85 | 368 |
| 2026-03-30 | €301.40 | €306.00 | €301.40 | €306.00 | 95 |
| 2026-03-27 | €305.15 | €305.15 | €305.15 | €305.15 | 0 |
| 2026-03-26 | €304.15 | €304.15 | €304.15 | €304.15 | 0 |
| 2026-03-25 | €299.60 | €304.15 | €299.60 | €304.15 | 33 |
| 2026-03-24 | €300.00 | €304.65 | €298.75 | €298.75 | 91 |
| 2026-03-23 | €302.05 | €306.55 | €297.60 | €305.35 | 172 |
| 2026-03-20 | €304.05 | €304.05 | €299.05 | €301.00 | 292 |
| 2026-03-19 | €305.10 | €305.10 | €305.00 | €305.00 | 17 |
| 2026-03-18 | €311.90 | €311.90 | €307.50 | €307.50 | 30 |
| 2026-03-17 | €316.80 | €316.80 | €316.80 | €316.80 | 0 |
| 2026-03-16 | €323.75 | €323.75 | €315.30 | €319.35 | 98 |
| 2026-03-13 | €318.45 | €324.20 | €318.45 | €324.20 | 41 |
| 2026-03-12 | €324.55 | €324.55 | €321.85 | €322.15 | 120 |
| 2026-03-11 | €321.40 | €325.35 | €321.40 | €324.70 | 26 |
| 2026-03-10 | €322.25 | €323.60 | €318.45 | €323.60 | 215 |
| 2026-03-09 | €314.70 | €322.00 | €312.70 | €322.00 | 136 |
| 2026-03-06 | €315.15 | €319.60 | €315.15 | €316.10 | 15 |
| 2026-03-05 | €323.00 | €328.00 | €317.45 | €317.45 | 316 |
| 2026-03-04 | €320.40 | €323.80 | €320.40 | €320.55 | 75 |
| 2026-03-03 | €325.95 | €327.15 | €324.50 | €324.50 | 210 |
| 2026-03-02 | €325.60 | €328.60 | €325.60 | €328.25 | 38 |
| 2026-02-27 | €317.50 | €329.50 | €317.50 | €329.50 | 63 |
| 2026-02-26 | €321.50 | €329.50 | €320.50 | €321.40 | 765 |
| 2026-02-25 | €321.00 | €328.00 | €321.00 | €328.00 | 60 |
| 2026-02-24 | €322.95 | €322.95 | €319.90 | €319.90 | 24 |
| 2026-02-23 | €315.20 | €320.30 | €314.00 | €320.30 | 197 |
| 2026-02-20 | €319.35 | €322.00 | €316.00 | €316.30 | 448 |
| 2026-02-19 | €318.45 | €319.40 | €318.45 | €319.40 | 102 |
| 2026-02-18 | €313.80 | €319.90 | €313.00 | €319.90 | 56 |
| 2026-02-17 | €307.75 | €316.20 | €307.75 | €316.20 | 160 |
| 2026-02-16 | €309.80 | €310.20 | €309.80 | €310.20 | 25 |
| 2026-02-13 | €305.20 | €311.70 | €305.20 | €309.00 | 410 |
| 2026-02-12 | €308.75 | €312.00 | €307.55 | €307.55 | 270 |
| 2026-02-11 | €305.70 | €309.90 | €305.70 | €309.90 | 100 |
| 2026-02-10 | €315.05 | €317.60 | €311.35 | €311.35 | 12 |
| 2026-02-09 | €323.75 | €327.70 | €314.20 | €314.20 | 262 |
| 2026-02-06 | €310.95 | €311.75 | €309.95 | €311.75 | 15 |
| 2026-02-05 | €308.90 | €318.05 | €306.30 | €312.80 | 230 |
| 2026-02-04 | €285.95 | €310.10 | €285.95 | €310.10 | 894 |
| 2026-02-03 | €291.70 | €291.70 | €291.65 | €291.65 | 5 |
| 2026-02-02 | €283.55 | €286.75 | €283.55 | €286.75 | 37 |
| 2026-01-30 | €286.50 | €286.70 | €285.35 | €286.05 | 390 |
| 2026-01-29 | €285.20 | €285.20 | €285.20 | €285.20 | 0 |
| 2026-01-28 | €292.70 | €292.85 | €288.15 | €288.15 | 113 |
| 2026-01-27 | €294.35 | €295.95 | €292.60 | €293.10 | 156 |
| 2026-01-26 | €289.25 | €293.10 | €289.25 | €293.10 | 378 |
| 2026-01-23 | €295.30 | €297.00 | €291.80 | €291.80 | 40 |
| 2026-01-22 | €293.70 | €297.10 | €291.80 | €295.75 | 402 |
| 2026-01-21 | €282.30 | €293.00 | €281.45 | €293.00 | 253 |
| 2026-01-20 | €281.45 | €284.35 | €278.75 | €278.75 | 16 |
| 2026-01-19 | €280.70 | €281.15 | €279.95 | €279.95 | 77 |
| 2026-01-16 | €284.10 | €287.00 | €281.40 | €281.40 | 45 |
| 2026-01-15 | €282.50 | €282.60 | €282.50 | €282.60 | 25 |
| 2026-01-14 | €276.75 | €276.75 | €276.75 | €276.75 | 0 |
| 2026-01-13 | €278.75 | €278.75 | €277.00 | €278.45 | 250 |
| 2026-01-12 | €277.50 | €279.15 | €276.90 | €276.90 | 204 |
| 2026-01-09 | €282.95 | €285.90 | €282.75 | €282.75 | 90 |
| 2026-01-08 | €290.25 | €290.25 | €287.85 | €287.85 | 744 |
| 2026-01-07 | €281.75 | €291.15 | €281.75 | €291.15 | 102 |
| 2026-01-06 | €273.05 | €274.45 | €273.00 | €274.45 | 26 |
| 2026-01-05 | €277.10 | €277.25 | €276.25 | €276.25 | 20 |
| 2026-01-02 | €278.75 | €280.65 | €278.75 | €279.15 | 47 |
| 2025-12-30 | €279.40 | €279.40 | €279.40 | €279.40 | 0 |
| 2025-12-29 | €282.35 | €282.35 | €282.35 | €282.35 | 0 |
| 2025-12-23 | €280.95 | €280.95 | €279.55 | €279.55 | 15 |
| 2025-12-22 | €282.10 | €282.10 | €276.95 | €280.95 | 25 |
| 2025-12-19 | €276.40 | €279.75 | €275.60 | €279.75 | 45 |
| 2025-12-18 | €277.40 | €278.45 | €275.05 | €275.05 | 58 |
| 2025-12-17 | €278.70 | €281.10 | €278.70 | €281.10 | 26 |
| 2025-12-16 | €275.95 | €275.95 | €275.95 | €275.95 | 0 |
| 2025-12-15 | €270.65 | €271.80 | €270.65 | €271.80 | 397 |
| 2025-12-12 | €269.95 | €272.65 | €269.95 | €272.65 | 4 |
| 2025-12-11 | €267.55 | €268.40 | €267.55 | €268.40 | 20 |
| 2025-12-10 | €267.95 | €271.90 | €267.50 | €271.90 | 271 |
| 2025-12-09 | €274.55 | €276.50 | €271.55 | €272.10 | 569 |
| 2025-12-08 | €284.45 | €284.45 | €284.45 | €284.45 | 10 |
| 2025-12-05 | €290.45 | €290.70 | €284.95 | €284.95 | 127 |
| 2025-12-04 | €294.85 | €294.85 | €293.70 | €293.70 | 3 |
| 2025-12-03 | €289.20 | €289.20 | €289.20 | €289.20 | 0 |
| 2025-12-02 | €289.15 | €291.95 | €288.50 | €288.55 | 174 |
| 2025-12-01 | €295.60 | €295.60 | €294.85 | €294.85 | 170 |
| 2025-11-28 | €296.05 | €296.30 | €296.05 | €296.30 | 70 |
| 2025-11-27 | €295.70 | €297.45 | €294.05 | €297.00 | 99 |
| 2025-11-26 | €293.30 | €296.55 | €292.20 | €294.95 | 107 |
| 2025-11-25 | €288.50 | €288.50 | €288.15 | €288.15 | 33 |
| 2025-11-24 | €292.05 | €292.05 | €292.05 | €292.05 | 10 |
| 2025-11-21 | €290.05 | €292.90 | €290.05 | €292.90 | 34 |
| 2025-11-20 | €294.00 | €296.15 | €286.00 | €296.15 | 72 |
| 2025-11-19 | €295.25 | €298.90 | €295.25 | €296.05 | 94 |
| 2025-11-18 | €296.40 | €296.40 | €293.70 | €294.40 | 299 |
| 2025-11-17 | €289.00 | €292.40 | €288.85 | €288.85 | 46 |
| 2025-11-14 | €287.20 | €287.20 | €287.20 | €287.20 | 0 |
| 2025-11-13 | €289.00 | €294.50 | €289.00 | €292.85 | 193 |
| 2025-11-12 | €291.05 | €294.00 | €290.00 | €290.00 | 135 |
| 2025-11-11 | €278.65 | €285.00 | €278.65 | €285.00 | 240 |
| 2025-11-10 | €279.20 | €279.20 | €279.15 | €279.15 | 100 |
| 2025-11-07 | €272.55 | €275.00 | €272.55 | €275.00 | 13 |
| 2025-11-06 | €276.40 | €276.40 | €276.40 | €276.40 | 0 |
| 2025-11-05 | €261.90 | €270.10 | €261.90 | €270.10 | 84 |
| 2025-11-04 | €254.90 | €260.50 | €254.90 | €260.50 | 15 |
| 2025-11-03 | €257.45 | €258.20 | €257.45 | €257.70 | 202 |
| 2025-10-31 | €249.95 | €250.60 | €249.95 | €250.50 | 108 |
| 2025-10-30 | €249.80 | €253.40 | €249.80 | €253.00 | 620 |
| 2025-10-29 | €250.15 | €250.15 | €247.75 | €247.75 | 39 |
| 2025-10-28 | €248.45 | €248.45 | €248.40 | €248.40 | 25 |
| 2025-10-27 | €253.15 | €253.15 | €250.00 | €250.00 | 63 |
| 2025-10-24 | €251.35 | €251.35 | €251.35 | €251.35 | 0 |
| 2025-10-23 | €253.95 | €253.95 | €253.85 | €253.85 | 5 |
| 2025-10-22 | €258.15 | €261.10 | €254.60 | €254.60 | 217 |
| 2025-10-21 | €259.55 | €262.15 | €259.55 | €261.40 | 30 |
| 2025-10-20 | €257.55 | €259.00 | €253.00 | €259.00 | 1,435 |
| 2025-10-17 | €250.30 | €250.30 | €250.30 | €250.30 | 0 |
| 2025-10-16 | €253.70 | €255.20 | €253.70 | €255.20 | 10 |
| 2025-10-15 | €252.00 | €252.10 | €252.00 | €252.10 | 17 |
| 2025-10-14 | €250.35 | €250.35 | €250.35 | €250.35 | 0 |
| 2025-10-13 | €250.05 | €254.80 | €250.05 | €254.80 | 12 |
| 2025-10-10 | €254.20 | €254.20 | €252.50 | €252.50 | 47 |
| 2025-10-09 | €251.95 | €254.45 | €251.95 | €254.45 | 59 |