Amgen Inc. (BMV:AMGN)
Mexico
· Delayed Price · Currency is MXN 6,200.01
-112.69 (-1.79%)
At close: Dec 4, 2025
Amgen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,200.01 | 6,200.01 | 6,200.01 | 6,200.01 | 6,200.01 | -1.79% | 10 |
| Dec 3, 2025 | 6,312.70 | 6,312.70 | 6,312.70 | 6,312.70 | 6,312.70 | 1.83% | 16 |
| Dec 1, 2025 | 6,260.00 | 6,260.00 | 6,199.00 | 6,199.00 | 6,199.00 | -1.68% | 110 |
| Nov 26, 2025 | 6,300.00 | 6,305.00 | 6,300.00 | 6,305.00 | 6,305.00 | 0.56% | 3,979 |
| Nov 25, 2025 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | -0.63% | 9 |
| Nov 21, 2025 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 6,310.00 | 1.45% | 865 |
| Nov 20, 2025 | 6,220.00 | 6,220.00 | 6,220.00 | 6,220.00 | 6,176.33 | -0.51% | 713 |
| Nov 18, 2025 | 6,270.00 | 6,305.00 | 6,252.00 | 6,252.00 | 6,208.10 | -0.45% | 291 |
| Nov 13, 2025 | 6,315.00 | 6,315.00 | 6,280.00 | 6,280.00 | 6,235.91 | 4.84% | 313 |
| Nov 5, 2025 | 5,803.69 | 5,990.00 | 5,803.69 | 5,990.00 | 5,947.94 | 8.12% | 239 |
| Nov 4, 2025 | 5,537.96 | 5,540.00 | 5,537.96 | 5,540.00 | 5,501.10 | -0.50% | 32 |
| Nov 3, 2025 | 5,568.00 | 5,568.00 | 5,568.00 | 5,568.00 | 5,528.91 | 5.06% | 51 |
| Oct 27, 2025 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,262.79 | -3.64% | 16 |
| Oct 17, 2025 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,461.38 | 0.27% | 9 |
| Oct 15, 2025 | 5,485.00 | 5,485.00 | 5,485.00 | 5,485.00 | 5,446.49 | -2.71% | 12 |
| Oct 14, 2025 | 5,637.59 | 5,637.59 | 5,637.59 | 5,637.59 | 5,598.01 | 3.54% | 15 |
| Oct 9, 2025 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 5,406.77 | -0.46% | 47 |
| Oct 3, 2025 | 5,484.00 | 5,484.00 | 5,470.00 | 5,470.00 | 5,431.59 | 0.18% | 73 |
| Oct 2, 2025 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,421.67 | -0.25% | 2,117 |
| Oct 1, 2025 | 5,412.00 | 5,516.00 | 5,412.00 | 5,473.52 | 5,435.09 | 5.33% | 2,132 |
| Sep 30, 2025 | 5,130.00 | 5,198.00 | 5,128.00 | 5,196.40 | 5,159.92 | 1.01% | 335 |
| Sep 24, 2025 | 5,147.00 | 5,148.00 | 5,142.00 | 5,144.39 | 5,108.27 | -1.69% | 533 |
| Sep 23, 2025 | 5,233.00 | 5,233.00 | 5,233.00 | 5,233.00 | 5,196.26 | -0.13% | 8 |
| Sep 22, 2025 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 5,203.21 | 1.00% | 7 |
| Sep 19, 2025 | 5,188.00 | 5,188.00 | 5,188.00 | 5,188.00 | 5,151.57 | 2.78% | 57 |
| Sep 18, 2025 | 5,026.90 | 5,047.70 | 5,026.90 | 5,047.70 | 5,012.26 | 0.41% | 95 |
| Sep 17, 2025 | 5,023.00 | 5,026.90 | 5,023.00 | 5,026.90 | 4,991.61 | 0.02% | 1,357 |
| Sep 15, 2025 | 5,031.00 | 5,034.00 | 5,026.00 | 5,026.00 | 4,990.71 | -3.83% | 380 |
| Sep 11, 2025 | 5,166.79 | 5,230.00 | 5,166.79 | 5,226.00 | 5,189.31 | -1.00% | 1,986 |
| Sep 5, 2025 | 5,278.90 | 5,278.90 | 5,278.90 | 5,278.90 | 5,241.84 | -0.36% | 1,322 |
| Sep 3, 2025 | 5,298.01 | 5,298.01 | 5,298.01 | 5,298.01 | 5,260.81 | -0.88% | 13 |
| Aug 29, 2025 | 5,341.00 | 5,345.00 | 5,341.00 | 5,345.00 | 5,307.47 | -3.74% | 35 |
| Aug 19, 2025 | 5,552.76 | 5,552.76 | 5,552.76 | 5,552.76 | 5,469.42 | 1.38% | 4,256 |
| Aug 15, 2025 | 5,478.00 | 5,478.00 | 5,477.00 | 5,477.00 | 5,394.80 | 2.07% | 50 |
| Aug 13, 2025 | 5,365.86 | 5,365.86 | 5,365.86 | 5,365.86 | 5,285.33 | 0.45% | 330 |
| Aug 8, 2025 | 5,342.00 | 5,342.00 | 5,342.00 | 5,342.00 | 5,261.83 | 0.39% | 214 |
| Aug 7, 2025 | 5,316.00 | 5,321.42 | 5,316.00 | 5,321.42 | 5,241.56 | -4.56% | 335 |
| Aug 5, 2025 | 5,575.50 | 5,575.50 | 5,575.50 | 5,575.50 | 5,491.82 | -1.61% | 45 |
| Aug 4, 2025 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,581.95 | - | 19 |
| Jul 28, 2025 | 5,699.64 | 5,699.64 | 5,667.00 | 5,667.00 | 5,581.95 | 1.20% | 4,364 |
| Jul 22, 2025 | 5,619.00 | 5,619.00 | 5,600.00 | 5,600.00 | 5,515.95 | 0.90% | 44 |
| Jul 15, 2025 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,466.71 | 2.09% | 10 |
| Jul 10, 2025 | 5,436.61 | 5,436.61 | 5,436.61 | 5,436.61 | 5,355.02 | -2.04% | 9 |
| Jul 8, 2025 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,466.71 | 1.20% | 21 |
| Jul 7, 2025 | 5,484.00 | 5,484.00 | 5,484.00 | 5,484.00 | 5,401.70 | -1.52% | 405 |
| Jul 2, 2025 | 5,460.56 | 5,568.70 | 5,460.56 | 5,568.70 | 5,485.12 | 2.18% | 932 |
| Jul 1, 2025 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 5,368.21 | 4.33% | 15 |
| Jun 27, 2025 | 5,223.70 | 5,223.70 | 5,223.70 | 5,223.70 | 5,145.30 | -0.65% | 5 |
| Jun 26, 2025 | 5,335.00 | 5,356.07 | 5,258.00 | 5,258.00 | 5,179.09 | -0.23% | 2,392 |
| Jun 24, 2025 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 5,190.91 | -4.37% | 6 |
| Jun 20, 2025 | 5,511.00 | 5,511.00 | 5,511.00 | 5,511.00 | 5,428.29 | - | 7 |
| Jun 18, 2025 | 5,500.00 | 5,520.00 | 5,500.00 | 5,511.00 | 5,428.29 | -0.34% | 789 |
| Jun 17, 2025 | 5,570.00 | 5,570.00 | 5,530.00 | 5,530.00 | 5,447.01 | -0.98% | 964 |
| Jun 16, 2025 | 5,585.00 | 5,585.00 | 5,585.00 | 5,585.00 | 5,501.18 | -0.27% | 1,891 |
| Jun 13, 2025 | 5,672.00 | 5,672.00 | 5,600.00 | 5,600.00 | 5,515.95 | -0.34% | 91 |
| Jun 12, 2025 | 5,565.00 | 5,620.00 | 5,565.00 | 5,619.00 | 5,534.67 | 1.65% | 3,279 |
| Jun 11, 2025 | 5,630.00 | 5,630.00 | 5,528.00 | 5,528.00 | 5,445.04 | -0.84% | 9,784 |
| Jun 10, 2025 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,491.33 | 0.27% | 38 |