MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMGN — Amgen Inc
NasdaqAmgen Inc
$403.04
-4.23(-1.04%)
- O
- 410.16
- H
- 410.16
- L
- 401.96
- V
- 3.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$403.04
Period Return+44.77%
Period High$447.03
Period Low$261.43
Avg Daily Volume2.66M
Total Trading Days365
AMGN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $410.16 | $410.16 | $401.96 | $403.04 | $-4.23 | -1.04% | 3,489,663 | $403.47 | $401.96 $410.16 |
| Oct 1, 2026 | $421.72 | $422.80 | $407.13 | $407.27 | $-14.24 | -3.38% | 2,501,031 | $410.79 | $407.13 $422.80 |
| Sep 30, 2026 | $424.01 | $426.59 | $420.63 | $421.51 | $-2.13 | -0.50% | 3,130,965 | $422.23 | $420.63 $426.59 |
| Sep 29, 2026 | $414.37 | $424.57 | $414.11 | $423.64 | +$5.51 | +1.32% | 3,738,330 | $421.13 | $414.11 $424.57 |
| Sep 28, 2026 | $411.52 | $419.02 | $410.96 | $418.13 | +$3.52 | +0.85% | 2,917,875 | $417.38 | $410.96 $419.02 |
| Sep 25, 2026 | $408.25 | $415.20 | $404.19 | $414.61 | +$8.57 | +2.11% | 2,213,322 | $412.62 | $404.19 $415.20 |
| Sep 24, 2026 | $406.09 | $409.99 | $403.88 | $406.04 | $-0.05 | -0.01% | 2,525,239 | $406.31 | $403.88 $409.99 |
| Sep 23, 2026 | $410.09 | $415.76 | $404.34 | $406.09 | $-4.15 | -1.01% | 2,822,969 | $407.71 | $404.34 $415.76 |
| Sep 22, 2026 | $405.25 | $413.00 | $398.52 | $410.24 | +$17.08 | +4.34% | 3,720,962 | $407.52 | $398.52 $413.00 |
| Sep 21, 2026 | $385.71 | $394.50 | $381.90 | $393.16 | +$7.51 | +1.95% | 2,889,257 | $392.30 | $381.90 $394.50 |
| Sep 18, 2026 | $378.51 | $386.50 | $378.51 | $385.65 | +$5.87 | +1.55% | 8,528,354 | $384.52 | $378.51 $386.50 |
| Sep 17, 2026 | $379.15 | $382.49 | $376.08 | $379.78 | +$3.43 | +0.91% | 3,234,955 | $379.56 | $376.08 $382.49 |
| Sep 16, 2026 | $377.01 | $379.11 | $374.46 | $376.35 | +$0.70 | +0.19% | 2,401,883 | $376.42 | $374.46 $379.11 |
| Sep 15, 2026 | $380.23 | $381.04 | $375.15 | $375.65 | $-5.85 | -1.53% | 2,559,581 | $376.92 | $375.15 $381.04 |
| Sep 14, 2026 | $381.94 | $384.61 | $376.76 | $381.50 | +$4.15 | +1.10% | 2,559,065 | $380.33 | $376.76 $384.61 |
| Sep 11, 2026 | $386.14 | $386.99 | $377.22 | $377.35 | $-5.12 | -1.34% | 2,291,617 | $378.88 | $377.22 $386.99 |
| Sep 10, 2026 | $387.84 | $391.67 | $381.51 | $382.47 | $-8.80 | -2.25% | 3,431,981 | $383.49 | $381.51 $391.67 |
| Sep 9, 2026 | $393.07 | $395.55 | $389.28 | $391.27 | $-1.90 | -0.48% | 2,922,839 | $392.02 | $389.28 $395.55 |
| Sep 8, 2026 | $408.90 | $410.03 | $391.17 | $393.17 | $-44.06 | -10.08% | 6,831,665 | $396.62 | $391.17 $410.03 |
| Sep 4, 2026 | $437.03 | $441.85 | $435.00 | $437.23 | $-6.89 | -1.55% | 1,656,089 | $436.22 | $435.00 $441.85 |
| Sep 3, 2026 | $445.67 | $445.82 | $438.08 | $444.12 | +$1.28 | +0.29% | 1,842,498 | $443.55 | $438.08 $445.82 |
| Sep 2, 2026 | $440.65 | $445.57 | $435.00 | $442.84 | +$4.72 | +1.08% | 2,238,562 | $440.68 | $435.00 $445.57 |
| Sep 1, 2026 | $435.30 | $438.65 | $431.00 | $438.12 | +$8.24 | +1.92% | 2,359,104 | $436.03 | $431.00 $438.65 |
| Aug 31, 2026 | $428.59 | $431.85 | $426.00 | $429.88 | $-2.54 | -0.59% | 2,354,817 | $430.21 | $426.00 $431.85 |
| Aug 28, 2026 | $437.89 | $437.89 | $430.72 | $432.42 | $-4.57 | -1.05% | 1,739,954 | $432.51 | $430.72 $437.89 |
| Aug 27, 2026 | $433.08 | $442.13 | $431.01 | $436.99 | $-3.35 | -0.76% | 1,762,555 | $437.93 | $431.01 $442.13 |
| Aug 26, 2026 | $441.00 | $442.89 | $438.24 | $440.34 | $-1.90 | -0.43% | 2,289,656 | $440.85 | $438.24 $442.89 |
| Aug 25, 2026 | $443.26 | $447.03 | $441.26 | $442.24 | $-1.60 | -0.36% | 2,101,324 | $443.60 | $441.26 $447.03 |
| Aug 24, 2026 | $440.31 | $445.87 | $435.51 | $443.84 | +$4.51 | +1.03% | 2,464,347 | $442.67 | $435.51 $445.87 |
| Aug 21, 2026 | $431.72 | $440.51 | $429.38 | $439.33 | +$5.60 | +1.29% | 2,114,751 | $437.94 | $429.38 $440.51 |