Explain this page
Arphra AIPlain-English read on Amgen Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 326.10 | 326.79 | 323.21 | 323.60 | 323.60 | 321.08 | -0.78% | 663,319 |
| May 01, 2026 | 332.52 | 337.00 | 324.63 | 329.82 | 329.82 | 327.25 | -0.78% | 3,821,061 |
| Apr 30, 2026 | 340.75 | 349.54 | 340.05 | 346.25 | 346.25 | 343.55 | -0.78% | 3,592,600 |
| Apr 29, 2026 | 335.01 | 339.12 | 333.55 | 338.02 | 338.02 | 335.39 | -0.78% | 2,516,505 |
| Apr 28, 2026 | 344.50 | 346.02 | 337.82 | 339.57 | 339.57 | 336.93 | -0.78% | 2,376,400 |
| Apr 27, 2026 | 342.35 | 348.04 | 339.98 | 340.18 | 340.18 | 337.53 | -0.78% | 2,653,848 |
| Apr 24, 2026 | 346.00 | 347.66 | 342.52 | 344.55 | 344.55 | 341.87 | -0.78% | 2,201,408 |
| Apr 23, 2026 | 345.52 | 350.69 | 345.50 | 348.62 | 348.62 | 345.91 | -0.78% | 2,033,441 |
| Apr 22, 2026 | 344.09 | 347.68 | 342.97 | 345.92 | 345.92 | 343.23 | -0.78% | 2,136,485 |
| Apr 21, 2026 | 350.23 | 350.23 | 340.06 | 344.86 | 344.86 | 342.17 | -0.78% | 2,066,855 |
| Apr 20, 2026 | 354.25 | 356.90 | 350.02 | 350.16 | 350.16 | 347.43 | -0.78% | 2,107,613 |
| Apr 17, 2026 | 351.90 | 356.69 | 349.42 | 355.30 | 355.30 | 352.53 | -0.78% | 3,686,080 |
| Apr 16, 2026 | 346.63 | 351.25 | 346.60 | 349.39 | 349.39 | 346.67 | -0.78% | 1,981,741 |
| Apr 15, 2026 | 351.70 | 352.60 | 344.21 | 348.22 | 348.22 | 345.51 | -0.78% | 2,140,010 |
| Apr 14, 2026 | 346.18 | 351.72 | 345.41 | 350.95 | 350.95 | 348.22 | -0.78% | 2,106,800 |
| Apr 13, 2026 | 352.09 | 352.62 | 345.49 | 349.82 | 349.82 | 347.10 | -0.78% | 2,547,886 |
| Apr 10, 2026 | 357.46 | 357.46 | 349.75 | 351.02 | 351.02 | 348.29 | -0.78% | 2,258,100 |
| Apr 09, 2026 | 347.46 | 359.45 | 346.42 | 355.60 | 355.60 | 352.83 | -0.78% | 2,940,906 |
| Apr 08, 2026 | 345.61 | 351.33 | 342.35 | 349.81 | 349.81 | 347.09 | -0.78% | 2,666,481 |
| Apr 07, 2026 | 340.99 | 341.87 | 335.06 | 340.00 | 340.00 | 337.35 | -0.78% | 3,162,242 |
| Apr 06, 2026 | 345.45 | 348.17 | 340.64 | 342.57 | 342.57 | 339.90 | -0.78% | 2,144,062 |
| Apr 02, 2026 | 352.72 | 354.16 | 345.87 | 347.94 | 347.94 | 345.23 | -0.78% | 1,604,300 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.