Amgen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 9,098.50 | 9,146.00 | 9,060.50 | 9,146.00 | 7,488.04 | 562 |
| 2022-11-29 | 9,042.50 | 9,139.00 | 8,997.50 | 9,139.00 | 7,482.31 | 67 |
| 2022-11-28 | 9,322.00 | 9,329.50 | 9,267.50 | 9,267.50 | 7,587.51 | 267 |
| 2022-11-25 | 9,325.00 | 9,393.50 | 9,100.00 | 9,280.00 | 7,597.75 | 56 |
| 2022-11-24 | 9,268.50 | 9,268.50 | 9,268.50 | 9,268.50 | 7,588.33 | 0 |
| 2022-11-23 | 9,446.00 | 9,446.00 | 9,268.50 | 9,268.50 | 7,588.33 | 18 |
| 2022-11-22 | 9,499.50 | 9,523.50 | 9,499.50 | 9,523.50 | 7,797.10 | 5 |
| 2022-11-18 | 9,600.00 | 9,749.50 | 9,518.00 | 9,557.50 | 7,824.94 | 336 |
| 2022-11-17 | 9,300.00 | 9,640.00 | 9,300.00 | 9,611.00 | 7,868.74 | 435 |
| 2022-11-16 | 9,050.00 | 9,286.50 | 9,050.00 | 9,175.00 | 7,511.78 | 1,318 |
| 2022-11-15 | 8,891.00 | 9,007.50 | 8,891.00 | 9,005.50 | 7,132.53 | 11 |
| 2022-11-14 | 8,841.50 | 8,973.50 | 8,841.50 | 8,953.50 | 7,091.35 | 22 |
| 2022-11-11 | 8,800.00 | 8,807.00 | 8,654.00 | 8,760.00 | 6,938.09 | 655 |
| 2022-11-10 | 8,958.00 | 8,958.00 | 8,769.50 | 8,902.00 | 7,050.56 | 1,499 |
| 2022-11-09 | 8,867.50 | 9,044.00 | 8,867.50 | 8,940.00 | 7,080.66 | 162 |
| 2022-11-08 | 8,567.50 | 8,980.00 | 8,567.50 | 8,942.00 | 7,082.24 | 1,137 |
| 2022-11-07 | 8,219.50 | 8,375.00 | 8,219.50 | 8,375.00 | 6,633.17 | 77 |
| 2022-11-04 | 8,153.50 | 8,220.00 | 8,100.00 | 8,129.00 | 6,438.33 | 808 |
| 2022-11-03 | 8,155.00 | 8,158.00 | 8,118.50 | 8,136.00 | 6,443.87 | 64 |
| 2022-11-02 | 8,250.00 | 8,316.00 | 8,200.50 | 8,206.50 | 6,499.71 | 695 |
| 2022-11-01 | 8,315.00 | 8,315.00 | 8,243.50 | 8,277.00 | 6,555.55 | 49 |
| 2022-10-31 | 8,250.00 | 8,333.00 | 8,232.50 | 8,314.00 | 6,584.85 | 70 |
| 2022-10-28 | 8,363.00 | 8,448.00 | 8,338.50 | 8,375.50 | 6,633.56 | 386 |
| 2022-10-27 | 8,223.50 | 8,258.00 | 8,188.00 | 8,205.50 | 6,498.92 | 47 |
| 2022-10-26 | 8,120.00 | 8,140.00 | 8,113.50 | 8,140.00 | 6,447.04 | 38 |
| 2022-10-25 | 7,955.00 | 7,981.00 | 7,939.50 | 7,939.50 | 6,288.24 | 72 |
| 2022-10-24 | 7,850.00 | 7,962.00 | 7,850.00 | 7,962.00 | 6,306.06 | 364 |
| 2022-10-21 | 7,605.50 | 7,669.00 | 7,605.50 | 7,635.50 | 6,047.47 | 458 |
| 2022-10-20 | 7,482.50 | 7,535.00 | 7,482.50 | 7,533.50 | 5,966.68 | 1,442 |
| 2022-10-19 | 7,565.50 | 7,568.50 | 7,520.00 | 7,527.50 | 5,961.93 | 84 |
| 2022-10-18 | 7,766.50 | 7,780.00 | 7,659.50 | 7,659.50 | 6,066.48 | 22 |
| 2022-10-17 | 7,737.50 | 7,815.00 | 7,736.50 | 7,802.00 | 6,179.34 | 633 |
| 2022-10-14 | 7,903.00 | 7,944.50 | 7,818.00 | 7,862.00 | 6,226.86 | 553 |
| 2022-10-13 | 7,637.00 | 7,929.00 | 7,560.50 | 7,894.00 | 6,252.20 | 1,366 |
| 2022-10-12 | 7,590.50 | 7,650.00 | 7,575.00 | 7,650.00 | 6,058.95 | 5,563 |
| 2022-10-11 | 7,587.00 | 7,680.00 | 7,485.00 | 7,507.00 | 5,945.69 | 1,640 |
| 2022-10-06 | 7,196.50 | 7,196.50 | 7,091.00 | 7,095.00 | 5,619.38 | 1,186 |
| 2022-10-05 | 7,207.50 | 7,310.00 | 7,207.50 | 7,279.50 | 5,765.51 | 153 |
| 2022-10-04 | 7,160.00 | 7,224.50 | 7,160.00 | 7,224.50 | 5,721.95 | 238 |
| 2022-10-03 | 7,019.50 | 7,158.00 | 7,010.00 | 7,158.00 | 5,669.28 | 705 |
| 2022-09-30 | 6,957.00 | 7,031.50 | 6,743.00 | 6,963.00 | 5,514.83 | 203 |
| 2022-09-29 | 7,036.50 | 7,089.00 | 6,915.00 | 6,915.00 | 5,476.82 | 709 |
| 2022-09-28 | 7,018.00 | 7,100.50 | 7,011.50 | 7,098.00 | 5,621.76 | 772 |
| 2022-09-27 | 7,041.00 | 7,047.00 | 6,915.00 | 6,941.50 | 5,497.81 | 747 |
| 2022-09-26 | 7,052.50 | 7,110.00 | 6,995.00 | 7,014.50 | 5,555.62 | 687 |
| 2022-09-23 | 7,181.50 | 7,209.00 | 7,032.00 | 7,032.00 | 5,569.48 | 451 |
| 2022-09-22 | 6,997.00 | 7,157.50 | 6,997.00 | 7,157.50 | 5,668.88 | 1,486 |
| 2022-09-21 | 6,940.50 | 7,049.00 | 6,913.50 | 6,916.00 | 5,477.61 | 1,471 |
| 2022-09-20 | 6,962.00 | 6,962.00 | 6,820.00 | 6,850.00 | 5,425.34 | 100 |
| 2022-09-19 | 6,878.00 | 7,029.50 | 6,862.00 | 7,010.00 | 5,552.06 | 172 |
| 2022-09-16 | 6,849.50 | 6,990.50 | 6,797.00 | 6,972.50 | 5,522.36 | 654 |
| 2022-09-15 | 6,475.50 | 6,790.50 | 6,475.50 | 6,768.50 | 5,360.79 | 1,850 |
| 2022-09-14 | 6,393.00 | 6,478.00 | 6,383.50 | 6,478.00 | 5,130.70 | 2,063 |
| 2022-09-13 | 6,538.00 | 6,538.00 | 6,366.50 | 6,392.50 | 5,062.99 | 319 |
| 2022-09-12 | 6,784.00 | 6,784.00 | 6,621.50 | 6,668.00 | 5,281.19 | 4,442 |
| 2022-09-09 | 6,999.00 | 7,070.50 | 6,942.50 | 6,942.50 | 5,498.60 | 379 |
| 2022-09-08 | 6,830.00 | 6,988.50 | 6,830.00 | 6,988.50 | 5,535.03 | 128 |
| 2022-09-07 | 6,926.50 | 6,977.00 | 6,893.50 | 6,897.50 | 5,462.96 | 1,526 |
| 2022-09-06 | 6,949.00 | 6,959.00 | 6,871.00 | 6,925.00 | 5,484.74 | 3,401 |
| 2022-09-05 | 7,180.00 | 7,180.00 | 7,176.00 | 7,178.50 | 5,685.51 | 3 |
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.