Amgen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 12,952.00 | 13,280.00 | 12,650.00 | 12,797.00 | 11,771.32 | 2,717 |
| 2024-05-22 | 12,560.00 | 13,110.00 | 12,560.00 | 12,890.50 | 11,857.33 | 817 |
| 2024-05-21 | 11,927.00 | 12,585.00 | 11,927.00 | 12,542.50 | 11,537.22 | 842 |
| 2024-05-20 | 11,496.00 | 11,927.00 | 11,487.50 | 11,915.50 | 10,960.48 | 590 |
| 2024-05-17 | 11,440.00 | 11,504.50 | 11,338.50 | 11,501.50 | 10,579.66 | 36 |
| 2024-05-16 | 11,449.00 | 11,556.00 | 11,381.00 | 11,499.00 | 10,577.36 | 1,091 |
| 2024-05-15 | 11,360.00 | 11,687.00 | 11,360.00 | 11,668.00 | 10,628.36 | 1,108 |
| 2024-05-14 | 11,092.00 | 11,316.50 | 11,046.50 | 11,272.50 | 10,268.10 | 665 |
| 2024-05-13 | 11,393.00 | 11,393.00 | 10,966.00 | 11,074.00 | 10,087.29 | 863 |
| 2024-05-10 | 11,302.00 | 11,376.00 | 11,127.00 | 11,158.00 | 10,163.81 | 963 |
| 2024-05-09 | 11,072.50 | 11,349.00 | 11,072.50 | 11,343.50 | 10,332.78 | 1,652 |
| 2024-05-08 | 11,000.00 | 11,138.00 | 10,868.00 | 11,006.50 | 10,025.80 | 1,448 |
| 2024-05-07 | 11,298.00 | 11,343.00 | 10,878.00 | 10,950.50 | 9,974.79 | 880 |
| 2024-05-06 | 11,582.00 | 11,582.00 | 10,922.50 | 11,123.50 | 10,132.38 | 2,956 |
| 2024-05-03 | 11,340.00 | 11,869.00 | 11,340.00 | 11,586.00 | 10,553.67 | 6,782 |
| 2024-05-02 | 10,121.50 | 10,414.50 | 10,052.00 | 10,381.00 | 9,456.04 | 1,671 |
| 2024-04-30 | 10,480.00 | 10,480.00 | 9,935.50 | 9,997.50 | 9,106.71 | 806 |
| 2024-04-29 | 9,877.00 | 10,081.50 | 9,855.50 | 10,066.00 | 9,169.10 | 1,769 |
| 2024-04-26 | 9,800.00 | 9,873.50 | 9,700.00 | 9,775.00 | 8,904.03 | 601 |
| 2024-04-25 | 9,600.00 | 9,705.00 | 9,418.50 | 9,687.00 | 8,823.87 | 63,988 |
| 2024-04-24 | 10,040.00 | 10,040.00 | 9,600.00 | 9,621.00 | 8,763.75 | 782 |
| 2024-04-23 | 9,630.50 | 9,665.00 | 9,550.50 | 9,619.00 | 8,761.93 | 857 |
| 2024-04-22 | 9,692.50 | 9,726.50 | 9,570.00 | 9,610.00 | 8,753.73 | 3,586 |
| 2024-04-19 | 9,320.00 | 9,600.00 | 9,320.00 | 9,573.50 | 8,720.49 | 906 |
| 2024-04-18 | 9,379.00 | 9,379.00 | 9,280.00 | 9,350.00 | 8,516.90 | 777 |
| 2024-04-17 | 9,514.00 | 9,556.00 | 9,348.50 | 9,379.50 | 8,543.77 | 461 |
| 2024-04-16 | 9,547.00 | 9,549.50 | 9,437.50 | 9,514.00 | 8,666.29 | 692 |
| 2024-04-15 | 9,277.50 | 9,620.50 | 9,277.50 | 9,465.50 | 8,622.11 | 957 |
| 2024-04-12 | 9,470.00 | 9,470.00 | 9,300.00 | 9,354.50 | 8,521.00 | 606 |
| 2024-04-11 | 9,500.00 | 9,550.00 | 9,400.00 | 9,458.50 | 8,615.73 | 1 |
| 2024-04-10 | 9,500.00 | 9,500.00 | 9,197.00 | 9,257.50 | 8,432.64 | 686 |
| 2024-04-09 | 9,280.00 | 9,408.50 | 9,216.00 | 9,359.50 | 8,525.55 | 2,807 |
| 2024-04-08 | 9,424.00 | 9,424.00 | 9,234.50 | 9,288.50 | 8,460.88 | 2,987 |
| 2024-04-05 | 9,151.00 | 9,474.00 | 9,151.00 | 9,435.00 | 8,594.33 | 2,445 |
| 2024-04-04 | 10,000.00 | 10,000.00 | 9,405.00 | 9,430.00 | 8,589.77 | 6,695 |
| 2024-04-03 | 10,350.00 | 10,350.00 | 9,739.00 | 9,788.50 | 8,916.33 | 2,836 |
| 2024-03-27 | 10,420.00 | 10,486.50 | 10,314.00 | 10,367.50 | 9,443.74 | 4,755 |
| 2024-03-26 | 10,224.50 | 10,462.00 | 10,224.50 | 10,360.50 | 9,437.36 | 11,477 |
| 2024-03-25 | 10,150.00 | 10,178.50 | 10,009.00 | 10,124.50 | 9,222.39 | 790 |
| 2024-03-22 | 10,478.00 | 10,478.00 | 10,050.00 | 10,143.00 | 9,239.24 | 1,712 |
| 2024-03-21 | 10,359.00 | 10,359.00 | 10,079.50 | 10,174.00 | 9,267.48 | 1,252 |
| 2024-03-20 | 9,849.00 | 10,038.50 | 9,824.50 | 10,030.00 | 9,136.31 | 607 |
| 2024-03-19 | 9,782.50 | 9,873.00 | 9,692.50 | 9,842.00 | 8,965.06 | 460 |
| 2024-03-18 | 9,691.00 | 9,804.00 | 9,691.00 | 9,742.50 | 8,874.43 | 893 |
| 2024-03-15 | 9,649.50 | 9,744.00 | 9,532.50 | 9,626.50 | 8,768.76 | 701 |
| 2024-03-14 | 9,580.00 | 9,742.50 | 9,561.00 | 9,582.00 | 8,728.23 | 290 |
| 2024-03-13 | 10,011.00 | 10,083.50 | 9,690.00 | 9,716.00 | 8,850.29 | 1,359 |
| 2024-03-12 | 9,538.50 | 10,167.50 | 9,538.50 | 9,909.00 | 9,026.09 | 3,292 |
| 2024-03-11 | 9,591.00 | 9,693.00 | 9,361.50 | 9,380.50 | 8,544.68 | 557 |
| 2024-03-08 | 9,340.00 | 9,667.50 | 9,234.50 | 9,573.00 | 8,720.03 | 775 |
| 2024-03-07 | 9,600.00 | 9,600.00 | 9,212.00 | 9,319.00 | 8,488.66 | 435 |
| 2024-03-06 | 10,050.00 | 10,050.00 | 9,330.50 | 9,425.00 | 8,585.22 | 1,311 |
| 2024-03-05 | 10,240.00 | 10,248.00 | 9,596.00 | 9,650.50 | 8,790.63 | 495 |
| 2024-03-04 | 10,700.00 | 10,700.00 | 9,817.00 | 9,915.50 | 9,032.01 | 912 |
| 2024-03-01 | 10,200.00 | 10,326.50 | 9,901.50 | 10,192.00 | 9,283.88 | 1,494 |
| 2024-02-29 | 10,252.00 | 10,252.00 | 9,836.50 | 9,901.50 | 9,019.26 | 1,017 |
| 2024-02-28 | 10,400.00 | 10,400.00 | 9,903.00 | 9,936.00 | 9,050.69 | 661 |
| 2024-02-27 | 10,500.00 | 10,500.00 | 10,052.00 | 10,184.50 | 9,277.05 | 2,013 |
| 2024-02-26 | 11,000.00 | 11,000.00 | 10,362.00 | 10,502.50 | 9,566.71 | 516 |
| 2024-02-23 | 10,868.00 | 10,868.00 | 10,295.50 | 10,797.00 | 9,834.97 | 1,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 127.4700 USD |
| 2026-05-15 | 127.4700 USD |
| 2026-02-13 | 127.4700 USD |
| 2025-11-21 | 120.3878 USD |
| 2025-11-20 | 114.0809 USD |
| 2025-08-22 | 120.3878 USD |
| 2025-05-16 | 120.3878 USD |
| 2025-02-14 | 120.3878 USD |
| 2024-11-15 | 113.8125 USD |
| 2024-08-16 | 113.8125 USD |
| 2024-05-16 | 113.8125 USD |
| 2024-02-15 | 113.8125 USD |
| 2023-11-16 | 323.2275 USD |
| 2023-08-17 | 323.2275 USD |
| 2023-05-17 | 323.2275 USD |
| 2023-02-14 | 323.2275 USD |
| 2022-11-16 | 294.3950 USD |
| 2022-08-17 | 294.3950 USD |
| 2022-05-16 | 294.3950 USD |
| 2022-02-14 | 294.3950 USD |
| 2021-11-15 | 267.0800 USD |
| 2021-05-14 | 267.0800 USD |
| 2021-02-11 | 267.0800 USD |
| 2020-11-13 | 242.8000 USD |
| 2020-08-14 | 485.6000 USD |
| 2020-05-15 | 485.6000 USD |
| 2020-02-13 | 485.6000 USD |
| 2019-11-14 | 440.0750 USD |
| 2019-08-14 | 440.0750 USD |
| 2019-05-16 | 440.0750 USD |
| 2019-02-14 | 440.0750 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.