Amgen Inc. (AMGN) stock historical prices and data

NasdaqGS - Delayed Quote • USD

Compare

330.51 -3.32 (-0.99%)

At close: 3 September at 16:00 GMT-4

330.88 +0.37 (+0.11%)

After hours: 3 September at 18:33 GMT-4

Historical prices

Dividends only

Stock splits

Capital gains

Daily

Weekly

Monthly

Currency in USD

Download

Date	Open	High	Low	Close Closing price adjusted for splits.	Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions.	Volume
3 Sept 2024	331.89	333.14	329.10	330.51	330.51	2,120,500
30 Aug 2024	331.95	335.66	330.31	333.83	333.83	2,173,400
29 Aug 2024	331.67	334.27	329.25	331.01	331.01	1,294,300
28 Aug 2024	325.94	330.51	325.39	329.49	329.49	1,444,200
27 Aug 2024	328.42	329.83	325.58	326.93	326.93	1,444,300
26 Aug 2024	328.41	330.26	325.50	326.78	326.78	1,769,900
23 Aug 2024	326.27	331.29	325.38	328.80	328.80	1,771,100
22 Aug 2024	329.50	329.50	323.12	324.53	324.53	2,172,000
21 Aug 2024	329.55	330.99	327.91	329.15	329.15	1,138,200
20 Aug 2024	328.12	330.50	326.62	328.55	328.55	1,352,600
19 Aug 2024	321.46	328.18	321.41	327.97	327.97	1,214,200
16 Aug 2024	2.25 Dividend
16 Aug 2024	323.65	324.82	320.50	321.44	321.44	1,442,500
15 Aug 2024	323.88	327.16	321.94	325.39	323.14	1,886,800
14 Aug 2024	320.43	324.36	319.56	322.73	320.50	1,656,100
13 Aug 2024	321.78	324.00	319.17	323.45	321.21	1,632,800
12 Aug 2024	323.90	323.90	317.93	320.00	317.79	1,828,700
9 Aug 2024	323.75	325.04	319.33	322.49	320.26	1,786,400
8 Aug 2024	314.00	325.12	312.79	324.69	322.44	2,746,700
7 Aug 2024	320.99	323.00	306.59	312.50	310.34	4,618,400
6 Aug 2024	325.23	332.98	323.52	328.95	326.68	2,436,500
5 Aug 2024	332.72	333.34	321.41	325.22	322.97	2,974,900
2 Aug 2024	337.42	338.35	325.73	333.99	331.68	2,106,200
1 Aug 2024	336.09	340.89	333.46	335.53	333.21	2,387,700
31 Jul 2024	331.55	336.41	330.57	332.47	330.17	2,120,500
30 Jul 2024	333.00	338.57	331.67	333.28	330.98	1,584,000
29 Jul 2024	334.08	334.84	331.30	332.51	330.21	1,611,200
26 Jul 2024	334.56	338.94	333.28	334.85	332.53	1,515,500
25 Jul 2024	335.99	346.85	333.02	334.30	331.99	2,435,700
24 Jul 2024	333.25	337.18	330.34	335.61	333.29	2,459,300
23 Jul 2024	334.36	337.04	331.31	333.24	330.94	1,458,200
22 Jul 2024	333.23	337.09	332.47	335.97	333.65	1,733,700
19 Jul 2024	333.65	333.98	328.43	331.29	329.00	1,848,700
18 Jul 2024	334.20	338.98	330.67	330.97	328.68	2,228,400
17 Jul 2024	330.00	336.61	328.60	335.67	333.35	1,933,200
16 Jul 2024	330.46	335.91	328.00	333.14	330.84	1,879,400
15 Jul 2024	331.88	332.81	327.87	330.15	327.87	1,688,800
12 Jul 2024	327.82	333.85	326.01	330.83	328.54	2,191,300
11 Jul 2024	322.00	327.99	320.18	325.09	322.84	2,254,000
10 Jul 2024	317.06	322.88	314.64	321.67	319.45	2,192,100
9 Jul 2024	311.62	316.08	307.63	315.91	313.73	1,852,500
8 Jul 2024	311.36	315.48	310.61	311.46	309.31	1,167,200
5 Jul 2024	311.03	313.41	308.57	310.88	308.73	1,274,400
3 Jul 2024	311.49	312.54	306.11	309.38	307.24	1,000,700
2 Jul 2024	310.25	312.43	307.64	310.77	308.62	1,542,700
1 Jul 2024	313.34	319.00	310.23	311.01	308.86	1,769,400
28 Jun 2024	313.70	316.68	310.59	312.45	310.29	3,518,100
27 Jun 2024	311.73	316.79	310.72	313.69	311.52	2,082,200
26 Jun 2024	317.18	317.49	311.72	312.82	310.66	2,800,200
25 Jun 2024	319.23	326.12	318.40	319.31	317.10	3,427,700
24 Jun 2024	310.00	318.34	307.92	318.15	315.95	3,389,300
21 Jun 2024	313.13	313.44	307.29	308.16	306.03	6,933,300
20 Jun 2024	304.83	310.30	303.55	309.89	307.75	2,890,200
18 Jun 2024	302.75	306.55	302.02	305.99	303.87	2,166,200
17 Jun 2024	298.49	303.97	296.56	303.28	301.18	1,875,900
14 Jun 2024	297.61	299.74	295.90	298.62	296.56	1,713,600
13 Jun 2024	296.96	299.34	295.30	298.50	296.44	1,732,700
12 Jun 2024	301.29	303.54	299.43	301.08	299.00	1,640,100
11 Jun 2024	302.29	302.58	299.80	300.70	298.62	1,740,200
10 Jun 2024	304.55	305.53	300.89	304.72	302.61	1,992,800
7 Jun 2024	306.72	307.96	304.48	305.02	302.91	1,925,000
6 Jun 2024	306.92	310.01	304.31	305.69	303.58	1,927,900
5 Jun 2024	307.80	310.31	306.40	307.38	305.25	1,748,600
4 Jun 2024	308.00	310.92	307.05	307.37	305.24	1,830,200
3 Jun 2024	306.79	311.48	303.85	307.42	305.29	2,447,400
31 May 2024	302.01	305.90	299.50	305.85	303.74	4,488,900
30 May 2024	297.18	303.57	295.49	301.00	298.92	2,727,100
29 May 2024	299.04	299.06	295.81	296.37	294.32	2,475,900
28 May 2024	303.11	303.51	298.31	300.19	298.11	2,636,700
24 May 2024	306.42	307.50	303.90	305.84	303.73	2,425,800
23 May 2024	308.47	311.99	304.38	306.50	304.38	2,139,700
22 May 2024	314.70	315.00	308.52	309.41	307.27	2,849,100
21 May 2024	314.11	316.67	311.90	314.85	312.67	1,705,900
20 May 2024	314.41	315.81	312.62	314.54	312.37	1,394,600
17 May 2024	315.28	315.28	310.37	312.47	310.31	1,974,200
16 May 2024	2.25 Dividend
16 May 2024	314.63	316.14	310.76	314.72	312.54	2,367,800
15 May 2024	314.82	321.44	312.87	319.04	314.60	3,466,000
14 May 2024	308.73	312.40	307.47	311.41	307.08	1,631,100
13 May 2024	312.15	312.15	307.06	308.45	304.16	1,558,500
10 May 2024	312.89	314.89	309.82	310.15	305.83	2,611,800
9 May 2024	309.53	314.60	306.32	312.86	308.51	2,921,300
8 May 2024	300.12	307.57	298.89	307.31	303.03	2,859,600
7 May 2024	301.75	302.91	298.51	300.30	296.12	2,452,100
6 May 2024	310.88	312.73	297.52	299.48	295.31	4,717,600
3 May 2024	313.39	322.60	308.68	311.29	306.96	9,644,700
2 May 2024	277.69	278.63	274.90	278.39	274.52	3,177,500
1 May 2024	274.18	279.84	273.38	277.37	273.51	2,323,700
30 Apr 2024	276.11	276.12	272.35	273.94	270.13	2,477,300
29 Apr 2024	269.18	276.86	268.99	276.38	272.53	2,678,900
26 Apr 2024	265.72	271.68	265.72	269.98	266.22	2,436,900
25 Apr 2024	273.45	274.35	267.24	269.38	265.63	1,794,000
24 Apr 2024	270.63	274.86	269.65	273.01	269.21	2,467,100
23 Apr 2024	272.14	274.48	271.05	273.54	269.73	2,493,300
22 Apr 2024	269.84	273.14	269.84	271.91	268.13	2,165,800
19 Apr 2024	264.63	269.38	260.68	268.93	265.19	3,380,100
18 Apr 2024	265.64	265.92	262.58	262.75	259.09	2,082,700
17 Apr 2024	267.54	268.77	263.39	264.07	260.39	2,175,100
16 Apr 2024	266.83	267.51	263.81	265.64	261.94	2,017,600
15 Apr 2024	269.93	270.93	264.35	265.51	261.81	1,740,000
12 Apr 2024	268.77	269.30	266.17	267.28	263.56	2,140,100
11 Apr 2024	270.22	273.00	268.45	270.00	266.24	2,169,600
10 Apr 2024	267.96	268.38	264.63	266.45	262.74	1,949,500
9 Apr 2024	270.19	271.29	268.58	270.36	266.60	1,792,600
8 Apr 2024	269.48	270.21	267.56	269.20	265.45	1,830,800
5 Apr 2024	265.90	273.07	265.08	269.95	266.19	2,293,800
4 Apr 2024	276.05	276.73	267.75	268.09	264.36	2,451,200
3 Apr 2024	275.69	276.47	273.68	274.42	270.60	1,669,200
2 Apr 2024	283.34	283.91	276.04	276.21	272.37	2,220,500
1 Apr 2024	282.11	283.83	279.00	283.04	279.10	1,868,600
28 Mar 2024	287.86	288.57	284.21	284.32	280.36	2,289,900
27 Mar 2024	284.22	286.82	282.55	286.30	282.32	2,256,300
26 Mar 2024	282.15	284.50	280.70	281.77	277.85	3,343,000
25 Mar 2024	276.43	281.33	275.41	280.82	276.91	2,954,400
22 Mar 2024	277.39	278.29	275.10	276.17	272.33	2,303,100
21 Mar 2024	274.63	277.92	274.39	276.95	273.10	2,489,400
20 Mar 2024	271.21	273.08	269.24	273.05	269.25	2,564,500
19 Mar 2024	270.18	273.16	269.51	271.73	267.95	3,037,500
18 Mar 2024	270.00	273.58	269.21	270.90	267.13	3,608,300
15 Mar 2024	272.09	275.18	268.17	268.87	265.13	8,794,200
14 Mar 2024	276.84	277.23	270.45	271.54	267.76	2,370,500
13 Mar 2024	278.18	278.56	275.21	275.99	272.15	1,641,000
12 Mar 2024	276.85	278.15	274.14	276.54	272.69	1,738,700
11 Mar 2024	274.51	278.19	272.99	275.36	271.53	1,851,000
8 Mar 2024	272.81	276.56	272.01	273.75	269.94	2,250,800
7 Mar 2024	276.30	276.81	269.58	272.86	269.06	4,066,300
6 Mar 2024	275.38	278.97	274.55	276.59	272.74	2,240,200
5 Mar 2024	279.62	279.75	275.02	276.65	272.80	3,064,000
4 Mar 2024	283.26	285.89	277.65	279.39	275.50	2,470,300
1 Mar 2024	276.50	281.93	274.88	280.33	276.43	3,772,700
29 Feb 2024	278.52	279.83	273.43	273.83	270.02	5,863,400
28 Feb 2024	278.99	280.43	277.09	277.46	273.60	3,027,000
27 Feb 2024	279.10	281.22	277.09	278.49	274.61	3,353,700
26 Feb 2024	288.28	289.87	285.43	286.37	282.38	2,448,900
23 Feb 2024	286.52	292.24	286.01	289.18	285.16	2,462,400
22 Feb 2024	282.48	285.72	281.30	285.18	281.21	2,992,700
21 Feb 2024	284.84	285.78	280.80	283.46	279.51	1,934,300
20 Feb 2024	283.85	285.30	280.55	283.51	279.56	3,402,000
16 Feb 2024	287.71	287.71	283.27	283.70	279.75	3,595,700
15 Feb 2024	2.25 Dividend
15 Feb 2024	287.88	290.35	285.60	289.07	285.05	2,902,000
14 Feb 2024	289.88	290.87	287.55	290.07	283.81	2,617,300
13 Feb 2024	294.61	295.52	286.89	290.48	284.22	3,610,100
12 Feb 2024	289.97	294.60	288.86	294.43	288.08	3,298,500
9 Feb 2024	294.85	295.00	289.71	291.12	284.84	3,341,100
8 Feb 2024	297.00	298.00	288.78	294.85	288.49	5,946,100
7 Feb 2024	315.51	315.51	295.27	295.87	289.49	8,411,300
6 Feb 2024	325.40	326.96	314.75	316.07	309.25	5,767,400
5 Feb 2024	323.53	329.72	317.71	321.97	315.03	3,563,300
2 Feb 2024	323.64	325.77	320.75	323.19	316.22	2,585,600
1 Feb 2024	314.50	324.82	313.70	324.56	317.56	3,883,200
31 Jan 2024	316.00	316.64	312.62	314.26	307.48	3,456,700
30 Jan 2024	312.53	314.92	310.52	314.62	307.83	2,637,000
29 Jan 2024	311.44	313.62	309.89	313.45	306.69	2,447,600
26 Jan 2024	310.57	312.02	309.86	311.77	305.05	2,035,800
25 Jan 2024	308.72	310.32	305.70	310.26	303.57	2,005,400
24 Jan 2024	309.92	312.45	305.24	305.50	298.91	1,954,200
23 Jan 2024	309.53	311.30	309.10	309.91	303.23	1,775,400
22 Jan 2024	308.70	312.16	306.60	310.16	303.47	2,599,900
19 Jan 2024	304.73	309.09	301.11	307.81	301.17	2,565,900
18 Jan 2024	302.25	305.65	299.55	304.49	297.92	2,357,000
17 Jan 2024	302.46	304.63	301.10	304.08	297.52	2,210,400
16 Jan 2024	306.51	308.00	301.18	303.48	296.93	1,996,300
12 Jan 2024	305.24	306.95	303.40	306.51	299.90	1,567,900
11 Jan 2024	303.43	304.61	300.00	303.10	296.56	2,137,100
10 Jan 2024	307.16	307.64	304.27	304.57	298.00	2,210,900
9 Jan 2024	308.02	309.97	305.94	307.26	300.63	2,603,700
8 Jan 2024	301.47	311.05	300.35	310.88	304.18	3,467,700
5 Jan 2024	302.20	303.53	299.76	303.00	296.47	1,874,400
4 Jan 2024	301.50	305.09	298.59	303.17	296.63	3,357,900
3 Jan 2024	300.05	303.25	297.05	300.69	294.20	2,771,500
2 Jan 2024	287.28	300.65	287.28	297.39	290.98	3,374,900
29 Dec 2023	287.86	288.49	286.39	288.02	281.81	1,766,600
28 Dec 2023	287.88	289.04	287.63	288.46	282.24	1,228,400
27 Dec 2023	284.50	287.29	283.35	286.53	280.35	1,866,800
26 Dec 2023	284.12	284.72	281.67	283.90	277.78	1,330,400
22 Dec 2023	280.00	285.68	280.00	284.16	278.03	1,813,600
21 Dec 2023	276.55	279.82	276.40	279.33	273.31	1,850,000
20 Dec 2023	277.83	278.80	275.01	275.18	269.25	2,561,200
19 Dec 2023	278.69	280.57	276.59	278.44	272.43	2,484,100
18 Dec 2023	277.00	277.10	274.35	275.48	269.54	2,227,600
15 Dec 2023	276.27	279.27	273.33	275.45	269.51	8,731,000
14 Dec 2023	281.32	282.73	274.08	276.32	270.36	2,935,200
13 Dec 2023	274.16	281.85	273.31	281.62	275.55	2,380,000
12 Dec 2023	277.13	277.25	273.26	273.99	268.08	2,556,900
11 Dec 2023	271.96	275.90	270.42	272.14	266.27	2,838,600
8 Dec 2023	271.17	271.97	268.82	269.12	263.32	2,607,800
7 Dec 2023	270.50	273.41	266.63	271.31	265.46	2,081,300
6 Dec 2023	271.41	271.96	269.13	269.35	263.54	1,765,900
5 Dec 2023	271.87	272.00	268.47	270.87	265.03	1,853,600
4 Dec 2023	270.88	273.43	270.10	272.54	266.66	2,357,400
1 Dec 2023	269.96	272.59	267.62	272.45	266.57	2,303,400
30 Nov 2023	267.71	270.56	267.34	269.64	263.82	2,686,400
29 Nov 2023	264.74	268.11	263.50	266.60	260.85	2,005,200
28 Nov 2023	264.36	266.60	263.65	265.52	259.79	1,753,400
27 Nov 2023	265.43	265.57	261.66	264.27	258.57	1,846,400
24 Nov 2023	265.12	266.10	264.89	265.46	259.73	930,800
22 Nov 2023	264.79	266.47	262.26	264.59	258.88	1,649,100
21 Nov 2023	265.34	266.04	260.52	262.82	257.15	2,636,600
20 Nov 2023	262.59	266.70	261.45	265.35	259.63	2,213,900
17 Nov 2023	269.41	269.41	264.60	265.39	259.67	2,642,900
16 Nov 2023	2.13 Dividend
16 Nov 2023	272.61	274.44	267.87	269.00	263.20	2,366,200
15 Nov 2023	270.28	274.61	270.02	273.03	265.06	2,795,100
14 Nov 2023	269.22	272.95	268.36	270.02	262.14	2,060,000
13 Nov 2023	265.68	267.22	263.52	266.69	258.90	1,579,800
10 Nov 2023	266.64	267.94	262.51	267.31	259.50	2,070,600
9 Nov 2023	272.13	273.23	263.70	264.06	256.35	2,266,000
8 Nov 2023	272.42	274.77	270.75	273.26	265.28	1,916,800
7 Nov 2023	272.97	274.00	269.38	271.11	263.19	2,526,500
6 Nov 2023	270.77	274.95	270.75	272.83	264.86	2,768,100
3 Nov 2023	268.52	270.55	265.50	269.86	261.98	2,509,800
2 Nov 2023	263.30	268.10	262.46	266.59	258.81	2,470,400
1 Nov 2023	256.27	261.19	255.09	260.84	253.22	2,509,600
31 Oct 2023	255.89	257.42	249.70	255.70	248.23	4,885,100
30 Oct 2023	265.00	266.35	262.50	263.19	255.50	2,974,600
27 Oct 2023	268.95	269.36	260.16	261.57	253.93	2,874,900
26 Oct 2023	271.50	273.44	269.14	269.71	261.83	2,269,900
25 Oct 2023	275.09	276.69	272.09	272.16	264.21	2,302,300
24 Oct 2023	272.09	277.06	271.13	276.12	268.06	2,253,000
23 Oct 2023	280.12	280.12	272.70	273.06	265.09	2,433,500
20 Oct 2023	280.60	281.06	275.75	278.81	270.67	2,455,000
19 Oct 2023	282.09	283.21	278.10	280.60	272.41	2,536,400
18 Oct 2023	283.30	285.25	280.99	283.58	275.30	2,789,100
17 Oct 2023	285.19	287.34	282.50	284.42	276.11	2,863,200
16 Oct 2023	284.50	287.81	283.81	286.88	278.50	2,459,400
13 Oct 2023	287.70	288.46	280.00	284.10	275.80	3,473,200
12 Oct 2023	283.98	287.85	283.60	285.04	276.72	3,052,600
11 Oct 2023	274.86	284.33	274.15	283.60	275.32	4,523,100
10 Oct 2023	270.89	272.09	268.12	271.25	263.33	1,808,700
9 Oct 2023	271.04	272.60	268.58	271.54	263.61	2,284,300
6 Oct 2023	263.15	268.59	262.23	267.47	259.66	2,838,000
5 Oct 2023	266.19	267.92	262.54	265.08	257.34	2,883,700
4 Oct 2023	262.10	266.14	260.91	265.44	257.69	2,526,400
3 Oct 2023	264.04	266.02	259.67	261.01	253.39	2,797,900
2 Oct 2023	267.71	268.49	264.38	266.31	258.53	1,912,300
29 Sept 2023	271.00	271.00	267.22	268.76	260.91	2,117,500
28 Sept 2023	267.79	271.38	266.54	270.82	262.91	2,430,700
27 Sept 2023	271.73	273.61	266.76	268.98	261.13	2,331,900
26 Sept 2023	266.68	269.89	265.67	269.04	261.18	2,367,600
25 Sept 2023	267.54	267.81	265.01	266.86	259.07	1,705,300
22 Sept 2023	267.67	269.50	266.52	267.70	259.88	1,894,100
21 Sept 2023	272.07	272.48	267.70	269.41	261.54	2,437,100
20 Sept 2023	265.00	273.08	263.97	271.46	263.53	3,575,300
19 Sept 2023	263.14	265.77	262.44	264.31	256.59	1,528,200
18 Sept 2023	263.38	265.22	261.93	263.15	255.47	1,770,100
15 Sept 2023	263.76	263.93	259.82	260.72	253.11	6,161,100
14 Sept 2023	258.90	263.14	258.54	262.30	254.64	3,072,400
13 Sept 2023	259.34	260.22	257.02	257.23	249.72	2,182,800
12 Sept 2023	262.68	263.02	257.86	260.31	252.71	1,574,000
11 Sept 2023	258.21	262.81	257.41	261.72	254.08	2,135,100
8 Sept 2023	255.75	260.34	254.97	259.43	251.85	2,449,000
7 Sept 2023	250.54	254.70	250.40	254.39	246.96	2,228,300
6 Sept 2023	254.44	254.44	248.38	249.01	241.74	1,988,900
5 Sept 2023	256.71	257.39	253.92	254.01	246.59	1,763,600

Related tickers

ABBV AbbVie Inc.

197.69

+0.70%

Amgen Inc. (AMGN) stock historical prices and data – Yahoo Finance (2024)

Related tickers

References