Amgen Inc. (AMG) Price History
Daily open, high, low, close and volume for Amgen Inc. (AMG) from 2025-10-09 to 2026-10-08, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-08 | €368.55 | €368.55 | €358.70 | €358.70 | 604 |
| 2026-10-07 | €359.10 | €371.45 | €357.85 | €370.95 | 1,040 |
| 2026-10-06 | €359.60 | €364.50 | €353.00 | €359.10 | 1,817 |
| 2026-10-05 | €359.50 | €360.35 | €356.20 | €356.55 | 872 |
| 2026-10-02 | €364.85 | €366.75 | €357.50 | €359.10 | 233 |
| 2026-10-01 | €373.15 | €374.50 | €367.95 | €367.95 | 522 |
| 2026-09-30 | €373.70 | €376.75 | €372.15 | €373.15 | 355 |
| 2026-09-29 | €367.35 | €371.00 | €367.30 | €367.85 | 393 |
| 2026-09-28 | €365.00 | €367.35 | €363.70 | €365.20 | 704 |
| 2026-09-25 | €356.95 | €359.60 | €355.20 | €359.05 | 111 |
| 2026-09-24 | €355.55 | €359.95 | €355.00 | €355.95 | 364 |
| 2026-09-23 | €358.75 | €363.40 | €357.05 | €357.05 | 624 |
| 2026-09-22 | €344.70 | €359.95 | €343.00 | €358.85 | 1,307 |
| 2026-09-21 | €335.65 | €342.05 | €334.05 | €341.90 | 407 |
| 2026-09-18 | €330.60 | €335.10 | €329.70 | €334.45 | 848 |
| 2026-09-17 | €328.75 | €332.20 | €327.70 | €332.20 | 729 |
| 2026-09-16 | €326.80 | €327.20 | €325.50 | €325.90 | 778 |
| 2026-09-15 | €331.40 | €331.40 | €326.45 | €327.00 | 315 |
| 2026-09-14 | €327.35 | €333.55 | €326.60 | €328.30 | 731 |
| 2026-09-11 | €332.25 | €332.85 | €326.25 | €327.30 | 385 |
| 2026-09-10 | €337.40 | €337.60 | €329.40 | €329.90 | 740 |
| 2026-09-09 | €337.95 | €339.00 | €336.30 | €337.45 | 603 |
| 2026-09-08 | €359.10 | €359.45 | €339.90 | €339.95 | 680 |
| 2026-09-07 | €354.65 | €360.50 | €351.40 | €359.40 | 824 |
| 2026-09-04 | €380.35 | €381.65 | €376.75 | €376.75 | 353 |
| 2026-09-03 | €382.25 | €382.40 | €380.75 | €380.75 | 152 |
| 2026-09-02 | €380.35 | €383.05 | €376.45 | €376.70 | 148 |
| 2026-09-01 | €373.20 | €375.65 | €369.25 | €374.25 | 317 |
| 2026-08-31 | €371.90 | €371.90 | €368.20 | €370.75 | 246 |
| 2026-08-28 | €376.85 | €376.85 | €371.80 | €373.55 | 77 |
| 2026-08-27 | €373.20 | €377.95 | €370.00 | €377.95 | 622 |
| 2026-08-26 | €378.90 | €380.00 | €377.20 | €377.20 | 201 |
| 2026-08-25 | €381.15 | €382.65 | €379.55 | €382.20 | 128 |
| 2026-08-24 | €377.70 | €379.85 | €374.55 | €378.10 | 279 |
| 2026-08-21 | €367.75 | €376.45 | €367.75 | €376.45 | 239 |
| 2026-08-20 | €376.45 | €380.30 | €370.85 | €372.90 | 976 |
| 2026-08-19 | €366.50 | €377.80 | €366.50 | €376.15 | 292 |
| 2026-08-18 | €366.10 | €366.10 | €361.95 | €365.55 | 103 |
| 2026-08-17 | €358.05 | €360.90 | €355.70 | €360.90 | 164 |
| 2026-08-14 | €362.95 | €363.95 | €356.10 | €356.10 | 297 |
| 2026-08-13 | €360.75 | €362.65 | €359.20 | €362.45 | 376 |
| 2026-08-12 | €357.55 | €361.10 | €356.25 | €361.10 | 326 |
| 2026-08-11 | €359.80 | €364.10 | €358.00 | €358.95 | 855 |
| 2026-08-10 | €355.00 | €358.15 | €353.70 | €357.35 | 857 |
| 2026-08-07 | €351.45 | €352.20 | €348.35 | €350.95 | 618 |
| 2026-08-06 | €355.30 | €359.05 | €349.65 | €349.65 | 952 |
| 2026-08-05 | €338.10 | €359.75 | €336.20 | €351.00 | 2,639 |
| 2026-08-04 | €330.55 | €333.90 | €329.40 | €332.95 | 456 |
| 2026-08-03 | €338.35 | €340.00 | €329.50 | €329.65 | 571 |
| 2026-07-31 | €334.95 | €337.05 | €331.30 | €332.70 | 866 |
| 2026-07-30 | €339.70 | €339.70 | €330.00 | €331.30 | 747 |
| 2026-07-29 | €345.40 | €348.05 | €344.35 | €345.40 | 776 |
| 2026-07-28 | €334.65 | €349.45 | €334.65 | €344.60 | 665 |
| 2026-07-27 | €330.25 | €333.55 | €329.85 | €332.90 | 504 |
| 2026-07-24 | €326.35 | €330.90 | €326.35 | €330.25 | 213 |
| 2026-07-23 | €319.55 | €324.45 | €317.50 | €323.80 | 263 |
| 2026-07-22 | €321.00 | €323.40 | €320.55 | €322.20 | 154 |
| 2026-07-21 | €317.85 | €320.80 | €317.85 | €319.65 | 113 |
| 2026-07-20 | €320.20 | €323.70 | €319.40 | €319.70 | 230 |
| 2026-07-17 | €328.10 | €330.80 | €324.60 | €324.95 | 404 |
| 2026-07-16 | €312.20 | €321.65 | €312.20 | €321.65 | 185 |
| 2026-07-15 | €311.60 | €312.85 | €310.40 | €312.85 | 125 |
| 2026-07-14 | €314.90 | €315.70 | €310.30 | €311.80 | 278 |
| 2026-07-13 | €319.10 | €319.10 | €312.50 | €312.50 | 288 |
| 2026-07-10 | €319.75 | €320.10 | €317.45 | €318.55 | 95 |
| 2026-07-09 | €323.15 | €323.15 | €317.75 | €317.75 | 283 |
| 2026-07-08 | €320.95 | €326.05 | €318.80 | €322.95 | 711 |
| 2026-07-07 | €324.20 | €327.40 | €322.20 | €322.35 | 209 |
| 2026-07-06 | €325.40 | €327.65 | €316.00 | €318.15 | 295 |
| 2026-07-03 | €324.15 | €326.85 | €322.45 | €326.85 | 586 |
| 2026-07-02 | €318.75 | €325.00 | €316.10 | €325.00 | 217 |
| 2026-07-01 | €318.45 | €321.35 | €314.90 | €316.05 | 380 |
| 2026-06-30 | €316.00 | €316.00 | €312.80 | €314.45 | 112 |
| 2026-06-29 | €315.70 | €318.00 | €311.75 | €314.90 | 361 |
| 2026-06-26 | €312.80 | €316.85 | €310.85 | €316.05 | 694 |
| 2026-06-25 | €305.05 | €315.50 | €305.00 | €312.95 | 314 |
| 2026-06-24 | €304.20 | €310.65 | €303.10 | €310.55 | 456 |
| 2026-06-23 | €306.35 | €306.65 | €302.35 | €305.05 | 620 |
| 2026-06-22 | €293.00 | €300.15 | €293.00 | €299.15 | 232 |
| 2026-06-19 | €294.90 | €294.90 | €292.20 | €292.45 | 44 |
| 2026-06-18 | €297.05 | €299.60 | €291.70 | €292.90 | 361 |
| 2026-06-17 | €298.50 | €300.50 | €297.00 | €300.15 | 411 |
| 2026-06-16 | €301.60 | €303.40 | €299.00 | €301.20 | 411 |
| 2026-06-15 | €309.40 | €309.40 | €303.40 | €306.15 | 300 |
| 2026-06-12 | €309.20 | €309.40 | €305.30 | €306.30 | 280 |
| 2026-06-11 | €297.10 | €303.50 | €292.05 | €303.50 | 514 |
| 2026-06-10 | €298.15 | €300.65 | €297.65 | €300.45 | 598 |
| 2026-06-09 | €301.10 | €301.10 | €298.00 | €299.25 | 128 |
| 2026-06-08 | €306.35 | €306.35 | €299.85 | €300.25 | 191 |
| 2026-06-05 | €297.05 | €307.25 | €296.10 | €307.25 | 353 |
| 2026-06-04 | €296.35 | €300.15 | €295.45 | €296.30 | 386 |
| 2026-06-03 | €282.25 | €287.85 | €282.25 | €287.45 | 288 |
| 2026-06-02 | €281.80 | €282.55 | €278.70 | €280.40 | 290 |
| 2026-06-01 | €286.45 | €287.45 | €280.85 | €281.50 | 173 |
| 2026-05-29 | €288.30 | €288.90 | €286.50 | €286.50 | 192 |
| 2026-05-28 | €291.85 | €291.85 | €286.90 | €286.90 | 53 |
| 2026-05-27 | €290.15 | €292.60 | €290.15 | €292.35 | 46 |
| 2026-05-26 | €293.95 | €294.05 | €289.80 | €290.00 | 464 |
| 2026-05-25 | €295.30 | €297.20 | €290.60 | €290.60 | 637 |
| 2026-05-22 | €290.20 | €295.10 | €290.20 | €292.30 | 179 |
| 2026-05-21 | €284.50 | €290.00 | €284.50 | €289.45 | 107 |
| 2026-05-20 | €284.95 | €285.25 | €282.75 | €284.10 | 111 |
| 2026-05-19 | €277.25 | €285.40 | €277.25 | €284.80 | 83 |
| 2026-05-18 | €279.70 | €279.70 | €276.45 | €277.05 | 192 |
| 2026-05-15 | €289.50 | €289.50 | €281.75 | €281.75 | 175 |
| 2026-05-14 | €283.30 | €291.10 | €283.30 | €289.05 | 215 |
| 2026-05-13 | €286.45 | €287.65 | €283.40 | €284.35 | 476 |
| 2026-05-12 | €279.55 | €286.45 | €279.55 | €286.45 | 283 |
| 2026-05-11 | €276.95 | €282.85 | €276.95 | €281.25 | 2,143 |
| 2026-05-08 | €282.90 | €282.90 | €279.65 | €279.65 | 44 |
| 2026-05-07 | €282.45 | €282.45 | €278.65 | €278.65 | 72 |
| 2026-05-06 | €281.05 | €282.65 | €280.00 | €281.60 | 918 |
| 2026-05-05 | €277.70 | €277.70 | €274.95 | €275.30 | 301 |
| 2026-05-04 | €281.70 | €282.30 | €276.45 | €277.40 | 1,951 |
| 2026-04-30 | €287.50 | €296.80 | €286.90 | €296.80 | 346 |
| 2026-04-29 | €290.00 | €290.00 | €286.05 | €289.15 | 379 |
| 2026-04-28 | €290.10 | €296.20 | €290.05 | €293.10 | 216 |
| 2026-04-27 | €295.25 | €295.25 | €291.00 | €293.25 | 448 |
| 2026-04-24 | €298.10 | €298.10 | €292.95 | €294.15 | 143 |
| 2026-04-23 | €295.50 | €297.40 | €295.50 | €297.40 | 104 |
| 2026-04-22 | €295.05 | €295.35 | €291.55 | €294.80 | 88 |
| 2026-04-21 | €298.90 | €298.95 | €290.00 | €293.10 | 293 |
| 2026-04-20 | €300.40 | €302.65 | €298.15 | €298.15 | 212 |
| 2026-04-17 | €296.30 | €300.10 | €296.30 | €300.10 | 52 |
| 2026-04-16 | €296.85 | €296.85 | €294.85 | €294.85 | 11 |
| 2026-04-15 | €299.65 | €299.65 | €293.20 | €293.20 | 113 |
| 2026-04-14 | €297.30 | €297.30 | €294.00 | €297.05 | 514 |
| 2026-04-13 | €297.55 | €300.80 | €296.85 | €296.85 | 454 |
| 2026-04-10 | €299.80 | €302.25 | €299.80 | €300.25 | 84 |
| 2026-04-09 | €298.95 | €298.95 | €298.05 | €298.05 | 15 |
| 2026-04-08 | €297.40 | €298.85 | €293.95 | €298.85 | 155 |
| 2026-04-07 | €298.15 | €298.15 | €291.50 | €292.05 | 272 |
| 2026-04-02 | €307.30 | €307.30 | €302.75 | €303.25 | 72 |
| 2026-04-01 | €306.80 | €306.80 | €303.65 | €304.75 | 769 |
| 2026-03-31 | €308.90 | €308.90 | €297.80 | €304.65 | 289 |
| 2026-03-30 | €303.00 | €305.80 | €303.00 | €305.75 | 237 |
| 2026-03-27 | €306.40 | €308.65 | €304.20 | €305.05 | 464 |
| 2026-03-26 | €305.30 | €306.75 | €302.45 | €305.40 | 365 |
| 2026-03-25 | €301.55 | €306.95 | €301.55 | €306.50 | 206 |
| 2026-03-24 | €300.00 | €304.15 | €298.85 | €302.80 | 577 |
| 2026-03-23 | €303.70 | €311.10 | €301.25 | €302.20 | 1,313 |
| 2026-03-20 | €300.00 | €304.15 | €300.00 | €300.85 | 277 |
| 2026-03-19 | €307.30 | €307.35 | €304.20 | €304.20 | 654 |
| 2026-03-18 | €310.85 | €310.85 | €306.75 | €308.10 | 212 |
| 2026-03-17 | €317.10 | €320.95 | €312.75 | €313.45 | 239 |
| 2026-03-16 | €319.85 | €320.70 | €318.80 | €318.85 | 435 |
| 2026-03-13 | €322.75 | €323.95 | €321.10 | €321.10 | 119 |
| 2026-03-12 | €326.05 | €326.05 | €319.70 | €321.75 | 393 |
| 2026-03-11 | €320.20 | €327.60 | €320.20 | €326.10 | 1,075 |
| 2026-03-10 | €323.35 | €326.00 | €320.25 | €324.15 | 437 |
| 2026-03-09 | €315.80 | €322.45 | €315.80 | €322.45 | 1,147 |
| 2026-03-06 | €317.05 | €319.15 | €314.15 | €315.50 | 2,601 |
| 2026-03-05 | €325.65 | €325.65 | €316.70 | €316.70 | 3,615 |
| 2026-03-04 | €326.05 | €326.50 | €322.65 | €324.70 | 525 |
| 2026-03-03 | €328.55 | €330.65 | €322.25 | €322.25 | 541 |
| 2026-03-02 | €328.30 | €333.00 | €328.30 | €329.20 | 546 |
| 2026-02-27 | €320.80 | €329.55 | €318.40 | €329.55 | 222 |
| 2026-02-26 | €322.95 | €326.00 | €318.10 | €319.40 | 257 |
| 2026-02-25 | €322.15 | €327.00 | €320.75 | €325.00 | 1,696 |
| 2026-02-24 | €323.00 | €324.50 | €321.40 | €323.05 | 5,213 |
| 2026-02-23 | €315.75 | €320.95 | €314.85 | €320.95 | 179 |
| 2026-02-20 | €322.10 | €322.50 | €317.35 | €317.35 | 593 |
| 2026-02-19 | €320.30 | €322.65 | €319.00 | €320.65 | 285 |
| 2026-02-18 | €316.15 | €320.00 | €313.80 | €320.00 | 473 |
| 2026-02-17 | €309.45 | €315.55 | €307.95 | €314.80 | 330 |
| 2026-02-16 | €312.40 | €312.40 | €309.80 | €310.70 | 269 |
| 2026-02-13 | €305.10 | €310.05 | €303.80 | €310.00 | 380 |
| 2026-02-12 | €310.45 | €310.60 | €308.75 | €308.75 | 220 |
| 2026-02-11 | €307.90 | €310.25 | €305.00 | €310.25 | 210 |
| 2026-02-10 | €317.75 | €317.75 | €309.15 | €309.15 | 99 |
| 2026-02-09 | €324.80 | €324.80 | €315.00 | €315.30 | 230 |
| 2026-02-06 | €315.75 | €318.50 | €311.25 | €318.50 | 366 |
| 2026-02-05 | €309.55 | €315.80 | €309.45 | €311.65 | 578 |
| 2026-02-04 | €289.55 | €308.70 | €282.40 | €308.70 | 3,984 |
| 2026-02-03 | €290.75 | €293.05 | €290.00 | €291.10 | 948 |
| 2026-02-02 | €285.15 | €292.65 | €284.60 | €291.90 | 2,358 |
| 2026-01-30 | €285.85 | €287.30 | €284.60 | €287.30 | 426 |
| 2026-01-29 | €285.50 | €289.35 | €284.95 | €289.35 | 1,106 |
| 2026-01-28 | €292.20 | €292.60 | €288.90 | €289.35 | 445 |
| 2026-01-27 | €294.80 | €295.15 | €293.85 | €294.40 | 305 |
| 2026-01-26 | €291.70 | €294.55 | €289.60 | €293.30 | 218 |
| 2026-01-23 | €296.60 | €298.10 | €294.75 | €295.20 | 674 |
| 2026-01-22 | €294.65 | €298.00 | €291.90 | €297.85 | 804 |
| 2026-01-21 | €282.10 | €289.50 | €278.65 | €289.35 | 1,019 |
| 2026-01-20 | €282.40 | €282.40 | €275.00 | €281.45 | 535 |
| 2026-01-19 | €282.35 | €282.50 | €279.80 | €280.45 | 372 |
| 2026-01-16 | €284.65 | €285.00 | €282.70 | €284.10 | 104 |
| 2026-01-15 | €283.05 | €285.10 | €281.70 | €283.35 | 101 |
| 2026-01-14 | €277.50 | €280.05 | €277.05 | €279.65 | 157 |
| 2026-01-13 | €279.60 | €280.50 | €275.00 | €278.55 | 1,202 |
| 2026-01-12 | €277.65 | €281.50 | €277.00 | €277.45 | 4,684 |
| 2026-01-09 | €283.95 | €285.35 | €282.10 | €282.80 | 404 |
| 2026-01-08 | €292.40 | €293.00 | €289.05 | €289.05 | 700 |
| 2026-01-07 | €284.30 | €293.00 | €283.00 | €291.85 | 326 |
| 2026-01-06 | €273.40 | €277.45 | €271.80 | €276.60 | 348 |
| 2026-01-05 | €278.85 | €279.80 | €272.10 | €272.35 | 694 |
| 2026-01-02 | €279.60 | €280.00 | €277.50 | €278.85 | 448 |
| 2025-12-30 | €279.75 | €280.75 | €279.00 | €280.30 | 655 |
| 2025-12-29 | €283.70 | €284.00 | €281.55 | €281.75 | 410 |
| 2025-12-23 | €280.70 | €282.85 | €279.00 | €282.85 | 972 |
| 2025-12-22 | €278.10 | €282.05 | €277.25 | €282.05 | 152 |
| 2025-12-19 | €276.50 | €281.75 | €275.25 | €281.75 | 100 |
| 2025-12-18 | €278.40 | €279.35 | €278.20 | €278.20 | 54 |
| 2025-12-17 | €278.50 | €279.95 | €278.50 | €279.40 | 91 |
| 2025-12-16 | €277.10 | €277.15 | €274.60 | €275.60 | 257 |
| 2025-12-15 | €271.15 | €274.25 | €271.15 | €272.45 | 1,177 |
| 2025-12-12 | €271.50 | €271.55 | €269.70 | €270.50 | 653 |
| 2025-12-11 | €268.00 | €271.40 | €267.80 | €271.40 | 249 |
| 2025-12-10 | €267.60 | €271.10 | €267.60 | €271.05 | 1,827 |
| 2025-12-09 | €276.30 | €277.10 | €273.15 | €273.15 | 394 |
| 2025-12-08 | €283.10 | €283.10 | €278.40 | €278.40 | 594 |
| 2025-12-05 | €291.30 | €292.20 | €284.80 | €284.80 | 276 |
| 2025-12-04 | €296.25 | €297.25 | €294.35 | €294.35 | 139 |
| 2025-12-03 | €289.70 | €294.95 | €289.70 | €294.95 | 712 |
| 2025-12-02 | €290.10 | €294.75 | €289.55 | €293.50 | 883 |
| 2025-12-01 | €297.55 | €297.55 | €291.40 | €291.40 | 248 |
| 2025-11-28 | €296.45 | €297.95 | €295.60 | €295.60 | 460 |
| 2025-11-27 | €298.00 | €298.00 | €295.15 | €295.40 | 22 |
| 2025-11-26 | €292.90 | €296.45 | €292.75 | €295.95 | 974 |
| 2025-11-25 | €290.10 | €293.35 | €285.50 | €291.85 | 838 |
| 2025-11-24 | €294.15 | €294.15 | €288.00 | €293.65 | 145 |
| 2025-11-21 | €290.00 | €295.65 | €289.90 | €295.65 | 545 |
| 2025-11-20 | €289.85 | €298.00 | €289.85 | €294.15 | 402 |
| 2025-11-19 | €297.15 | €298.00 | €295.10 | €296.15 | 251 |
| 2025-11-18 | €296.05 | €296.05 | €293.00 | €295.25 | 353 |
| 2025-11-17 | €291.15 | €295.10 | €288.10 | €294.75 | 341 |
| 2025-11-14 | €292.00 | €292.00 | €286.10 | €290.10 | 963 |
| 2025-11-13 | €289.15 | €293.85 | €289.15 | €293.85 | 356 |
| 2025-11-12 | €292.25 | €294.30 | €291.20 | €293.55 | 1,082 |
| 2025-11-11 | €281.15 | €284.25 | €278.35 | €284.25 | 309 |
| 2025-11-10 | €273.50 | €281.10 | €273.50 | €276.75 | 1,268 |
| 2025-11-07 | €274.85 | €277.35 | €270.70 | €277.35 | 972 |
| 2025-11-06 | €276.55 | €276.55 | €272.60 | €273.40 | 273 |
| 2025-11-05 | €263.60 | €275.15 | €263.60 | €275.15 | 1,179 |
| 2025-11-04 | €256.50 | €259.70 | €256.50 | €258.90 | 451 |
| 2025-11-03 | €258.65 | €260.20 | €254.75 | €254.75 | 383 |
| 2025-10-31 | €250.00 | €256.45 | €249.60 | €255.55 | 450 |
| 2025-10-30 | €252.75 | €254.20 | €249.40 | €253.65 | 453 |
| 2025-10-29 | €250.15 | €252.25 | €247.65 | €252.25 | 220 |
| 2025-10-28 | €249.85 | €250.20 | €248.25 | €250.00 | 90 |
| 2025-10-27 | €253.00 | €253.00 | €249.10 | €249.10 | 138 |
| 2025-10-24 | €252.05 | €252.05 | €251.55 | €252.05 | 40 |
| 2025-10-23 | €255.60 | €255.65 | €253.40 | €254.00 | 106 |
| 2025-10-22 | €258.80 | €260.85 | €258.50 | €260.15 | 340 |
| 2025-10-21 | €260.00 | €261.60 | €258.20 | €259.15 | 322 |
| 2025-10-20 | €255.65 | €256.70 | €251.70 | €256.70 | 735 |
| 2025-10-17 | €253.20 | €257.60 | €252.05 | €252.05 | 1,528 |
| 2025-10-16 | €256.00 | €256.95 | €253.95 | €255.85 | 226 |
| 2025-10-15 | €253.10 | €256.00 | €250.90 | €255.85 | 312 |
| 2025-10-14 | €252.80 | €255.15 | €252.35 | €253.25 | 386 |
| 2025-10-13 | €250.65 | €255.90 | €249.90 | €255.90 | 179 |
| 2025-10-10 | €255.45 | €255.85 | €253.75 | €254.30 | 118 |
| 2025-10-09 | €252.70 | €255.45 | €250.95 | €255.45 | 788 |