Amgen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 10,992.00 | 10,992.00 | 10,289.00 | 10,439.00 | 9,508.87 | 748 |
| 2024-02-21 | 10,600.00 | 10,637.00 | 10,000.00 | 10,500.50 | 9,564.89 | 531 |
| 2024-02-20 | 10,800.00 | 11,250.00 | 10,461.00 | 10,689.50 | 9,737.05 | 983 |
| 2024-02-19 | 10,700.00 | 10,898.00 | 10,400.00 | 10,893.00 | 9,922.42 | 255 |
| 2024-02-16 | 11,260.00 | 11,260.00 | 10,300.00 | 10,616.00 | 9,670.10 | 568 |
| 2024-02-15 | 11,568.00 | 11,568.00 | 11,059.50 | 11,116.00 | 10,125.55 | 594 |
| 2024-02-14 | 11,700.00 | 12,000.00 | 11,242.50 | 11,376.00 | 10,258.95 | 1,568 |
| 2024-02-09 | 12,100.00 | 12,653.00 | 11,500.00 | 12,032.00 | 10,850.53 | 1,384 |
| 2024-02-08 | 12,630.00 | 12,749.00 | 12,115.00 | 12,204.00 | 11,005.64 | 1,827 |
| 2024-02-07 | 13,150.00 | 13,750.00 | 12,617.50 | 12,633.00 | 11,392.52 | 1,289 |
| 2024-02-06 | 14,000.00 | 14,096.00 | 13,180.00 | 13,193.50 | 11,897.98 | 568 |
| 2024-02-05 | 13,937.00 | 14,230.00 | 13,733.50 | 13,887.50 | 12,523.84 | 1,366 |
| 2024-02-02 | 13,900.00 | 14,352.00 | 13,795.00 | 13,907.50 | 12,541.87 | 1,286 |
| 2024-02-01 | 13,500.00 | 13,900.00 | 13,000.00 | 13,900.00 | 12,535.11 | 3,044 |
| 2024-01-31 | 13,446.00 | 13,500.00 | 12,832.00 | 13,035.00 | 11,755.05 | 849 |
| 2024-01-30 | 13,199.50 | 13,551.00 | 13,063.00 | 13,329.50 | 12,020.63 | 849 |
| 2024-01-29 | 12,666.00 | 13,222.00 | 12,666.00 | 13,194.50 | 11,898.88 | 841 |
| 2024-01-26 | 13,260.00 | 13,397.50 | 12,706.00 | 12,840.00 | 11,579.19 | 233 |
| 2024-01-25 | 13,726.00 | 13,728.50 | 13,200.00 | 13,212.50 | 11,915.12 | 756 |
| 2024-01-24 | 13,448.00 | 13,475.50 | 12,932.50 | 13,214.50 | 11,916.92 | 382 |
| 2024-01-23 | 41,213.50 | 41,314.50 | 39,651.00 | 40,100.00 | 36,162.43 | 118 |
| 2024-01-22 | 40,500.00 | 41,211.50 | 40,120.00 | 40,308.50 | 36,350.46 | 329 |
| 2024-01-19 | 38,999.50 | 40,323.00 | 38,999.00 | 40,138.00 | 36,196.70 | 1,006 |
| 2024-01-18 | 39,000.00 | 39,749.50 | 38,500.50 | 39,282.00 | 35,424.76 | 333 |
| 2024-01-17 | 37,481.00 | 38,950.00 | 36,710.50 | 38,541.50 | 34,756.97 | 328 |
| 2024-01-16 | 36,100.00 | 37,050.00 | 35,450.00 | 36,444.50 | 32,865.88 | 210 |
| 2024-01-15 | 33,120.00 | 36,799.00 | 33,120.00 | 35,953.50 | 32,423.09 | 143 |
| 2024-01-12 | 34,650.00 | 35,500.00 | 33,636.00 | 34,416.50 | 31,037.02 | 88 |
| 2024-01-11 | 35,470.50 | 35,470.50 | 34,192.50 | 34,650.00 | 31,247.59 | 760 |
| 2024-01-10 | 36,741.00 | 38,027.00 | 35,673.00 | 35,975.50 | 32,442.93 | 394 |
| 2024-01-09 | 36,464.50 | 37,833.50 | 36,464.50 | 36,739.00 | 33,131.46 | 299 |
| 2024-01-08 | 34,000.00 | 37,081.50 | 34,000.00 | 36,760.50 | 33,150.85 | 234 |
| 2024-01-05 | 33,092.00 | 34,531.00 | 31,100.00 | 34,371.00 | 30,995.98 | 276 |
| 2024-01-04 | 31,900.00 | 33,246.50 | 31,035.00 | 33,092.00 | 29,842.57 | 846 |
| 2024-01-03 | 29,500.00 | 31,617.50 | 29,331.50 | 31,549.50 | 28,451.54 | 636 |
| 2024-01-02 | 27,997.00 | 29,500.00 | 27,723.00 | 29,347.50 | 26,465.76 | 331 |
| 2023-12-29 | 27,570.50 | 29,200.00 | 26,988.50 | 28,000.00 | 25,250.58 | 167 |
| 2023-12-28 | 25,553.00 | 27,356.00 | 25,398.50 | 26,941.00 | 24,295.56 | 520 |
| 2023-12-27 | 24,941.00 | 25,631.50 | 24,552.50 | 24,552.50 | 22,141.60 | 275 |
| 2023-12-26 | 25,926.50 | 26,815.50 | 25,317.50 | 25,710.50 | 23,185.89 | 269 |
| 2023-12-22 | 26,360.00 | 27,200.00 | 26,360.00 | 26,782.50 | 24,152.63 | 44 |
| 2023-12-21 | 26,383.00 | 26,602.00 | 25,816.50 | 26,448.00 | 23,850.97 | 285 |
| 2023-12-20 | 27,000.00 | 27,292.00 | 25,306.00 | 25,476.50 | 22,974.87 | 165 |
| 2023-12-19 | 26,050.50 | 27,098.50 | 26,050.50 | 26,285.50 | 23,704.43 | 193 |
| 2023-12-18 | 26,958.50 | 26,958.50 | 25,797.00 | 26,050.00 | 23,492.05 | 279 |
| 2023-12-15 | 27,580.00 | 28,161.50 | 26,918.00 | 27,358.50 | 24,672.07 | 253 |
| 2023-12-14 | 28,099.50 | 28,196.50 | 27,580.50 | 27,793.50 | 25,064.35 | 128 |
| 2023-12-13 | 28,739.00 | 30,000.00 | 26,357.50 | 28,210.00 | 25,439.96 | 132 |
| 2023-12-12 | 27,000.00 | 28,806.50 | 26,500.00 | 28,739.00 | 25,917.01 | 434 |
| 2023-12-11 | 27,110.00 | 27,834.50 | 26,209.00 | 27,025.00 | 24,371.32 | 199 |
| 2023-12-07 | 26,203.00 | 27,299.00 | 24,173.50 | 27,110.00 | 24,447.97 | 809 |
| 2023-12-06 | 24,065.00 | 25,436.50 | 24,065.00 | 25,428.50 | 22,931.58 | 1,060 |
| 2023-12-05 | 25,200.00 | 25,600.00 | 23,432.00 | 24,065.00 | 21,701.97 | 433 |
| 2023-12-04 | 24,900.00 | 25,277.50 | 23,035.50 | 24,293.50 | 21,908.03 | 180 |
| 2023-12-01 | 23,919.50 | 25,500.00 | 22,959.00 | 24,466.50 | 22,064.04 | 275 |
| 2023-11-30 | 21,450.00 | 23,663.50 | 21,450.00 | 23,663.50 | 21,339.89 | 1,018 |
| 2023-11-29 | 21,510.00 | 22,560.00 | 21,000.00 | 22,212.00 | 20,030.92 | 5,982 |
| 2023-11-28 | 22,315.00 | 23,426.50 | 21,201.00 | 21,480.00 | 19,370.80 | 109 |
| 2023-11-27 | 25,725.00 | 26,215.00 | 21,500.00 | 22,311.00 | 20,120.20 | 450 |
| 2023-11-24 | 24,996.00 | 28,500.00 | 23,892.00 | 24,500.00 | 22,094.25 | 694 |
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.