Amgen (AMGN)
285.87
+1.85 (0.65%)
Amgen is a leading biotechnology company that focuses on the development, manufacturing, and commercialization of innovative therapeutic solutions to treat serious illnesses
The company leverages its advanced science and research capabilities to create biologic therapies that target various medical conditions, including cancer, kidney disease, and rheumatoid arthritis. Through a commitment to scientific excellence, Amgen aims to enhance patient care by providing effective treatments that improve health outcomes and quality of life. Additionally, the company engages in extensive research collaborations and partnerships, further advancing its mission to deliver groundbreaking therapies to patients around the world.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 285.00 | 285.69 | 281.64 | 284.02 | 2,555,413 | 284.02 |
| 1/29/2025 | 280.03 | 283.04 | 279.31 | 281.68 | 2,452,567 | 281.68 |
| 1/28/2025 | 280.13 | 283.50 | 279.97 | 280.30 | 2,735,495 | 280.30 |
| 1/27/2025 | 277.37 | 283.23 | 276.18 | 282.95 | 3,492,241 | 282.95 |
| 1/24/2025 | 276.26 | 277.36 | 273.50 | 275.42 | 2,008,794 | 275.42 |
| 1/23/2025 | 273.44 | 278.00 | 272.32 | 277.88 | 2,495,441 | 277.88 |
| 1/22/2025 | 272.66 | 275.01 | 272.07 | 273.44 | 3,517,597 | 273.44 |
| 1/21/2025 | 272.14 | 276.50 | 270.28 | 274.81 | 3,928,486 | 274.81 |
| 1/17/2025 | 276.97 | 276.97 | 269.78 | 272.11 | 3,244,292 | 272.11 |
| 1/16/2025 | 268.92 | 270.31 | 267.15 | 269.43 | 2,684,456 | 269.43 |
| 1/15/2025 | 269.33 | 272.82 | 268.58 | 268.94 | 3,801,891 | 268.94 |
| 1/14/2025 | 271.61 | 271.61 | 264.91 | 267.10 | 2,941,782 | 267.10 |
| 1/13/2025 | 262.11 | 270.49 | 261.28 | 270.19 | 3,365,262 | 270.19 |
| 1/10/2025 | 260.79 | 264.79 | 260.55 | 262.23 | 2,721,959 | 262.23 |
| 1/08/2025 | 261.97 | 264.25 | 259.82 | 264.21 | 2,421,945 | 264.21 |
| 1/07/2025 | 260.22 | 265.21 | 259.35 | 262.06 | 3,172,655 | 262.06 |
| 1/06/2025 | 259.05 | 261.19 | 257.05 | 258.59 | 4,668,177 | 258.59 |
| 1/03/2025 | 260.00 | 262.08 | 259.79 | 261.22 | 2,979,943 | 261.22 |
| 1/02/2025 | 262.18 | 263.58 | 258.31 | 259.28 | 2,380,412 | 259.28 |
| 12/31/2024 | 259.30 | 0.00 | 260.64 | 260.64 | 0 | 260.64 |
| 12/30/2024 | 260.83 | 261.56 | 258.50 | 259.30 | 3,037,771 | 259.30 |
| 12/27/2024 | 261.10 | 263.50 | 260.51 | 262.65 | 2,157,455 | 262.65 |
| 12/26/2024 | 262.21 | 264.73 | 261.76 | 263.18 | 1,637,309 | 263.18 |
| 12/24/2024 | 262.48 | 264.55 | 261.36 | 264.49 | 1,520,595 | 264.49 |
| 12/23/2024 | 263.11 | 264.80 | 260.87 | 264.00 | 3,025,669 | 264.00 |
| 12/20/2024 | 269.00 | 269.61 | 262.21 | 263.38 | 13,687,992 | 263.38 |
| 12/19/2024 | 258.00 | 261.78 | 253.30 | 261.73 | 3,105,830 | 261.73 |
| 12/18/2024 | 265.18 | 267.19 | 258.68 | 258.78 | 4,091,880 | 258.78 |
| 12/17/2024 | 265.46 | 270.26 | 264.81 | 265.95 | 4,741,794 | 265.95 |
| 12/16/2024 | 270.62 | 272.69 | 266.22 | 266.50 | 3,713,956 | 266.50 |
| 12/13/2024 | 272.96 | 274.06 | 270.02 | 270.62 | 2,906,478 | 270.62 |
| 12/12/2024 | 273.81 | 275.88 | 272.15 | 274.06 | 3,748,291 | 274.06 |
| 12/11/2024 | 276.00 | 276.28 | 270.58 | 273.41 | 4,491,815 | 273.41 |
| 12/10/2024 | 277.86 | 277.90 | 272.36 | 275.75 | 2,790,713 | 275.75 |
| 12/09/2024 | 273.16 | 280.00 | 272.28 | 277.63 | 3,222,128 | 277.63 |
| 12/06/2024 | 275.01 | 275.36 | 271.48 | 272.58 | 3,970,340 | 272.58 |
| 12/05/2024 | 277.00 | 279.04 | 273.15 | 274.33 | 3,194,270 | 274.33 |
| 12/04/2024 | 275.81 | 279.41 | 273.86 | 278.26 | 4,173,887 | 278.26 |
| 12/03/2024 | 277.00 | 281.38 | 276.50 | 278.32 | 5,467,792 | 278.32 |
| 12/02/2024 | 282.08 | 282.39 | 276.89 | 278.10 | 4,676,889 | 278.10 |
| 11/29/2024 | 279.45 | 283.64 | 277.64 | 282.87 | 2,232,848 | 282.87 |
| 11/27/2024 | 279.00 | 282.69 | 278.00 | 280.07 | 6,623,561 | 280.07 |
| 11/26/2024 | 264.22 | 280.34 | 257.80 | 280.01 | 17,004,885 | 280.01 |
| 11/25/2024 | 293.55 | 297.32 | 293.50 | 294.00 | 4,695,733 | 294.00 |
| 11/22/2024 | 290.84 | 295.48 | 288.78 | 294.53 | 3,053,319 | 294.53 |
| 11/21/2024 | 288.18 | 291.11 | 284.14 | 289.90 | 3,553,239 | 289.90 |
| 11/20/2024 | 281.10 | 288.48 | 278.56 | 287.87 | 4,759,202 | 287.87 |
| 11/19/2024 | 277.67 | 281.60 | 275.56 | 279.95 | 3,210,338 | 279.95 |
| 11/18/2024 | 279.38 | 281.36 | 276.56 | 278.76 | 3,174,633 | 278.76 |
| 11/15/2024 | 291.50 | 291.50 | 279.62 | 283.61 | 5,325,150 | 283.61 |
| 11/14/2024 | 297.91 | 298.48 | 292.32 | 295.93 | 3,515,627 | 295.93 |
| 11/13/2024 | 306.00 | 307.43 | 298.91 | 301.44 | 3,725,677 | 301.44 |
| 11/12/2024 | 319.59 | 321.22 | 293.80 | 298.84 | 6,674,106 | 298.84 |
| 11/11/2024 | 325.91 | 327.58 | 321.61 | 321.81 | 2,456,982 | 321.81 |
| 11/08/2024 | 322.48 | 328.25 | 321.28 | 325.28 | 2,046,576 | 325.28 |
| 11/07/2024 | 322.00 | 322.97 | 318.54 | 321.91 | 2,654,747 | 321.91 |
| 11/06/2024 | 325.00 | 325.39 | 318.17 | 321.79 | 2,208,599 | 321.79 |
| 11/05/2024 | 316.16 | 319.52 | 313.02 | 319.29 | 1,471,187 | 319.29 |
| 11/04/2024 | 320.58 | 320.58 | 314.61 | 316.91 | 2,090,079 | 316.91 |
| 11/01/2024 | 318.69 | 321.69 | 316.91 | 319.22 | 1,829,401 | 319.22 |