5 DAY PERFORMANCE
+4.56%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
-2.04%
YEAR-TO-DATE PERFORMANCE
+5.22%
1 YEAR PERFORMANCE
-12.23%
Amgen Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $272.58 | $274.93 (0.86%) | $275.27 | $272.00 | 547.25 K | |
| 05/16/2025 | $270.66 | $272.41 (0.65%) | $272.54 | $267.73 | 2.59 M | $146.56 B |
| 05/15/2025 | $265.30 | $271.69 (2.41%) | $271.69 | $264.15 | 4.00 M | $146.17 B |
| 05/14/2025 | $269.84 | $262.28 (-2.8%) | $270.34 | $261.43 | 3.93 M | $141.11 B |
| 05/13/2025 | $273.83 | $270.45 (-1.23%) | $273.92 | $268.53 | 2.66 M | $145.50 B |
| 05/12/2025 | $266.47 | $274.76 (3.11%) | $276.09 | $262.99 | 4.22 M | $147.82 B |
| 05/09/2025 | $270.66 | $265.86 (-1.77%) | $273.48 | $265.66 | 3.33 M | $143.03 B |
| 05/08/2025 | $269.45 | $272.05 (0.96%) | $274.78 | $266.02 | 3.62 M | $146.36 B |
| 05/07/2025 | $272.03 | $275.84 (1.4%) | $276.68 | $270.44 | 2.37 M | $148.40 B |
| 05/06/2025 | $277.09 | $270.44 (-2.4%) | $277.61 | $268.81 | 3.25 M | $145.50 B |
| 05/05/2025 | $281.57 | $280.06 (-0.54%) | $281.97 | $276.09 | 2.78 M | $150.67 B |
| 05/02/2025 | $291.50 | $281.22 (-3.53%) | $291.61 | $275.20 | 4.54 M | $151.30 B |
| 05/01/2025 | $287.04 | $283.78 (-1.14%) | $287.88 | $282.07 | 2.94 M | $152.67 B |
| 04/30/2025 | $289.44 | $290.92 (0.51%) | $292.00 | $286.09 | 2.61 M | $156.51 B |
| 04/29/2025 | $281.12 | $288.56 (2.65%) | $289.90 | $279.06 | 2.15 M | $155.25 B |
| 04/28/2025 | $280.63 | $283.09 (0.88%) | $284.10 | $280.00 | 2.08 M | $152.30 B |
| 04/25/2025 | $279.47 | $280.84 (0.49%) | $282.19 | $276.44 | 1.99 M | $151.80 B |
| 04/24/2025 | $278.47 | $279.84 (0.49%) | $282.26 | $274.42 | 2.26 M | $151.26 B |
| 04/23/2025 | $279.91 | $277.90 (-0.72%) | $283.60 | $276.42 | 2.68 M | $150.21 B |
| 04/22/2025 | $275.70 | $278.40 (0.98%) | $278.73 | $274.49 | 2.08 M | $150.48 B |
| 04/21/2025 | $277.29 | $273.68 (-1.3%) | $278.25 | $270.36 | 1.80 M | $147.93 B |
| 04/17/2025 | $277.04 | $277.29 (0.09%) | $278.68 | $268.50 | 4.37 M | $149.88 B |
| 04/16/2025 | $294.74 | $282.64 (-4.11%) | $294.75 | $281.03 | 2.66 M | $152.77 B |
| 04/15/2025 | $294.31 | $295.30 (0.34%) | $296.17 | $292.14 | 2.59 M | $159.61 B |
| 04/14/2025 | $286.77 | $293.92 (2.49%) | $295.18 | $285.21 | 2.49 M | $158.87 B |
| 04/11/2025 | $282.50 | $285.98 (1.23%) | $287.90 | $277.10 | 3.47 M | $154.58 B |
| 04/10/2025 | $287.98 | $281.41 (-2.28%) | $288.52 | $269.67 | 4.68 M | $152.11 B |
| 04/09/2025 | $268.91 | $291.09 (8.25%) | $291.50 | $267.40 | 6.06 M | $157.34 B |
| 04/08/2025 | $289.25 | $280.26 (-3.11%) | $294.01 | $277.51 | 4.10 M | $151.49 B |
| 04/07/2025 | $287.69 | $289.69 (0.7%) | $296.94 | $281.70 | 4.92 M | $156.58 B |
| 04/04/2025 | $312.11 | $294.39 (-5.68%) | $312.11 | $293.72 | 5.25 M | $159.12 B |
| 04/03/2025 | $311.18 | $309.85 (-0.43%) | $314.90 | $306.70 | 3.28 M | $167.48 B |
| 04/02/2025 | $305.41 | $305.70 (0.09%) | $306.76 | $300.10 | 1.91 M | $165.24 B |
| 04/01/2025 | $310.58 | $306.92 (-1.18%) | $312.62 | $305.00 | 3.04 M | $165.90 B |
| 03/31/2025 | $307.58 | $311.55 (1.29%) | $315.00 | $305.55 | 3.34 M | $168.40 B |
| 03/28/2025 | $307.44 | $306.95 (-0.16%) | $308.17 | $304.71 | 1.77 M | $165.91 B |
| 03/27/2025 | $306.22 | $305.77 (-0.15%) | $307.57 | $304.29 | 1.74 M | $165.27 B |
| 03/26/2025 | $306.44 | $305.71 (-0.24%) | $309.09 | $304.35 | 2.38 M | $165.24 B |
| 03/25/2025 | $313.98 | $306.86 (-2.27%) | $314.22 | $303.51 | 2.57 M | $165.86 B |
| 03/24/2025 | $315.00 | $314.38 (-0.2%) | $317.58 | $313.43 | 2.44 M | $169.93 B |
| 03/21/2025 | $311.82 | $316.04 (1.35%) | $316.49 | $311.16 | 10.00 M | $170.83 B |
| 03/20/2025 | $314.18 | $315.04 (0.27%) | $315.99 | $312.24 | 2.05 M | $170.28 B |
| 03/19/2025 | $317.51 | $315.75 (-0.55%) | $318.92 | $313.40 | 1.83 M | $170.67 B |
| 03/18/2025 | $317.56 | $318.65 (0.34%) | $319.31 | $315.18 | 2.55 M | $172.24 B |
| 03/17/2025 | $314.64 | $317.17 (0.8%) | $318.66 | $311.79 | 2.29 M | $171.44 B |
| 03/14/2025 | $312.23 | $313.71 (0.47%) | $314.51 | $310.30 | 2.40 M | $169.57 B |
| 03/13/2025 | $313.66 | $312.64 (-0.33%) | $316.75 | $311.99 | 2.06 M | $168.99 B |
| 03/12/2025 | $311.39 | $312.50 (0.36%) | $316.02 | $308.64 | 3.18 M | $168.91 B |
| 03/11/2025 | $328.80 | $318.89 (-3.01%) | $329.10 | $318.42 | 3.08 M | $172.37 B |
| 03/10/2025 | $324.13 | $327.36 (1%) | $335.88 | $322.77 | 4.12 M | $176.94 B |
| 03/07/2025 | $318.95 | $324.86 (1.85%) | $328.19 | $317.78 | 3.94 M | $175.59 B |
| 03/06/2025 | $316.42 | $317.82 (0.44%) | $318.68 | $312.50 | 3.08 M | $171.79 B |
| 03/05/2025 | $310.63 | $316.57 (1.91%) | $318.94 | $310.14 | 2.63 M | $171.11 B |
| 03/04/2025 | $316.53 | $312.19 (-1.37%) | $319.82 | $312.10 | 3.82 M | $168.74 B |
| 03/03/2025 | $307.34 | $310.78 (1.12%) | $312.48 | $307.34 | 2.97 M | $167.98 B |
| 02/28/2025 | $308.51 | $308.06 (-0.15%) | $308.62 | $303.52 | 3.17 M | $166.51 B |
| 02/27/2025 | $305.30 | $305.82 (0.17%) | $311.00 | $303.10 | 3.25 M | $165.30 B |
| 02/26/2025 | $311.95 | $306.38 (-1.79%) | $313.63 | $305.55 | 2.79 M | $165.60 B |
| 02/25/2025 | $311.80 | $315.63 (1.23%) | $318.30 | $310.30 | 4.37 M | $170.60 B |
| 02/24/2025 | $305.28 | $309.72 (1.45%) | $313.75 | $304.40 | 4.29 M | $167.41 B |
| 02/21/2025 | $299.23 | $303.01 (1.26%) | $305.33 | $297.19 | 3.26 M | $163.78 B |
| 02/20/2025 | $294.67 | $297.93 (1.11%) | $298.13 | $293.93 | 2.32 M | $161.04 B |
| 02/19/2025 | $292.00 | $294.27 (0.78%) | $295.97 | $291.80 | 2.81 M | $159.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
