Amgen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 7,167.50 | 7,203.50 | 7,145.50 | 7,176.00 | 5,683.53 | 411 |
| 2022-08-31 | 7,180.50 | 7,180.50 | 7,096.00 | 7,099.50 | 5,622.94 | 681 |
| 2022-08-30 | 7,032.00 | 7,096.50 | 6,999.00 | 7,096.50 | 5,620.57 | 47 |
| 2022-08-29 | 7,021.00 | 7,030.00 | 6,964.00 | 7,029.50 | 5,567.50 | 144 |
| 2022-08-26 | 7,210.00 | 7,210.00 | 7,086.00 | 7,086.00 | 5,612.25 | 395 |
| 2022-08-25 | 7,330.50 | 7,365.00 | 7,285.00 | 7,298.50 | 5,780.56 | 24 |
| 2022-08-24 | 7,292.50 | 7,379.00 | 7,292.50 | 7,304.50 | 5,785.31 | 392 |
| 2022-08-23 | 7,303.00 | 7,348.50 | 7,241.00 | 7,323.00 | 5,799.96 | 1,300 |
| 2022-08-22 | 7,593.50 | 7,610.00 | 7,368.00 | 7,375.50 | 5,841.54 | 2,204 |
| 2022-08-19 | 7,434.00 | 7,590.00 | 7,434.00 | 7,556.00 | 5,984.50 | 409 |
| 2022-08-18 | 7,155.50 | 7,333.50 | 7,155.50 | 7,333.50 | 5,808.28 | 653 |
| 2022-08-17 | 7,069.00 | 7,249.00 | 7,069.00 | 7,163.00 | 5,673.24 | 33 |
| 2022-08-16 | 7,282.00 | 7,282.00 | 7,098.00 | 7,130.50 | 5,414.87 | 24 |
| 2022-08-12 | 7,128.00 | 7,146.00 | 7,046.00 | 7,115.00 | 5,403.10 | 597 |
| 2022-08-11 | 7,222.50 | 7,222.50 | 7,130.00 | 7,130.00 | 5,414.49 | 3,376 |
| 2022-08-10 | 7,158.50 | 7,282.50 | 7,114.00 | 7,251.50 | 5,506.76 | 1,185 |
| 2022-08-09 | 7,105.50 | 7,244.00 | 7,105.50 | 7,171.00 | 5,445.62 | 1,330 |
| 2022-08-08 | 7,014.00 | 7,044.00 | 6,860.00 | 7,035.00 | 5,342.35 | 2,589 |
| 2022-08-05 | 7,200.00 | 7,222.50 | 7,051.50 | 7,051.50 | 5,354.88 | 1,819 |
| 2022-08-04 | 7,071.00 | 7,304.00 | 6,983.50 | 7,237.50 | 5,496.12 | 762 |
| 2022-08-03 | 7,157.00 | 7,232.00 | 7,089.50 | 7,176.50 | 5,449.80 | 1,985 |
| 2022-08-02 | 6,869.00 | 7,094.00 | 6,860.00 | 7,037.50 | 5,344.24 | 1,747 |
| 2022-08-01 | 7,036.50 | 7,069.50 | 6,733.00 | 6,869.00 | 5,216.29 | 5,860 |
| 2022-07-29 | 7,663.00 | 7,663.00 | 7,100.00 | 7,182.00 | 5,453.98 | 1,708 |
| 2022-07-28 | 8,181.00 | 8,181.00 | 7,656.50 | 7,849.50 | 5,960.87 | 1,276 |
| 2022-07-27 | 8,360.50 | 8,419.50 | 8,315.00 | 8,372.50 | 6,358.04 | 30 |
| 2022-07-26 | 8,314.50 | 8,518.00 | 8,260.00 | 8,390.00 | 6,371.33 | 154 |
| 2022-07-25 | 8,164.50 | 8,190.50 | 7,955.00 | 8,144.50 | 6,184.90 | 339 |
| 2022-07-22 | 8,019.50 | 8,076.00 | 7,947.50 | 7,981.50 | 6,061.11 | 449 |
| 2022-07-21 | 7,662.00 | 8,333.00 | 7,662.00 | 8,209.00 | 6,233.88 | 399 |
| 2022-07-20 | 7,704.50 | 7,722.00 | 7,621.00 | 7,676.50 | 5,829.50 | 1,330 |
| 2022-07-19 | 7,569.00 | 7,638.00 | 7,480.50 | 7,620.50 | 5,786.97 | 1,569 |
| 2022-07-18 | 7,470.00 | 7,479.00 | 7,400.00 | 7,419.00 | 5,633.95 | 655 |
| 2022-07-15 | 7,400.00 | 7,489.50 | 7,400.00 | 7,469.00 | 5,671.92 | 521 |
| 2022-07-14 | 7,122.50 | 7,301.00 | 7,122.50 | 7,295.00 | 5,539.79 | 579 |
| 2022-07-13 | 7,200.50 | 7,239.00 | 7,095.00 | 7,200.00 | 5,467.65 | 793 |
| 2022-07-12 | 7,467.00 | 7,467.00 | 7,190.00 | 7,190.00 | 5,460.05 | 1,455 |
| 2022-07-11 | 7,450.00 | 7,464.50 | 7,295.00 | 7,436.50 | 5,647.24 | 2,190 |
| 2022-07-08 | 7,362.50 | 7,544.00 | 7,265.00 | 7,522.50 | 5,712.55 | 983 |
| 2022-07-07 | 6,862.00 | 7,336.50 | 6,862.00 | 7,294.00 | 5,539.03 | 1,200 |
| 2022-07-06 | 6,761.00 | 6,887.00 | 6,724.50 | 6,862.00 | 5,210.97 | 1,597 |
| 2022-07-05 | 6,848.50 | 6,959.00 | 6,468.00 | 6,828.00 | 5,185.15 | 3,142 |
| 2022-07-04 | 6,286.50 | 6,630.00 | 6,286.50 | 6,350.00 | 4,822.16 | 67 |
| 2022-07-01 | 6,140.00 | 6,211.50 | 6,116.00 | 6,207.50 | 4,713.95 | 3,638 |
| 2022-06-30 | 6,065.50 | 6,248.50 | 6,065.50 | 6,248.50 | 4,745.08 | 113 |
| 2022-06-29 | 6,191.50 | 6,201.50 | 6,137.00 | 6,178.00 | 4,691.54 | 399 |
| 2022-06-28 | 6,061.00 | 6,218.50 | 6,014.50 | 6,112.00 | 4,641.42 | 552 |
| 2022-06-27 | 5,800.00 | 5,975.00 | 5,772.00 | 5,975.00 | 4,537.39 | 407 |
| 2022-06-24 | 5,798.00 | 5,900.00 | 5,714.50 | 5,900.00 | 4,480.43 | 701 |
| 2022-06-23 | 5,718.50 | 5,771.50 | 5,685.00 | 5,758.00 | 4,372.60 | 8,452 |
| 2022-06-22 | 5,800.00 | 5,800.00 | 5,700.00 | 5,714.00 | 4,339.19 | 50 |
| 2022-06-21 | 5,649.50 | 5,760.00 | 5,613.00 | 5,760.00 | 4,374.12 | 572 |
| 2022-06-16 | 5,559.50 | 5,633.50 | 5,530.00 | 5,633.50 | 4,278.05 | 50 |
| 2022-06-15 | 5,653.50 | 5,674.50 | 5,568.00 | 5,596.50 | 4,249.96 | 123 |
| 2022-06-14 | 5,587.00 | 5,701.50 | 5,580.00 | 5,701.50 | 4,329.69 | 42 |
| 2022-06-13 | 5,494.50 | 5,679.00 | 5,494.50 | 5,660.00 | 4,298.18 | 459 |
| 2022-06-10 | 5,296.00 | 5,486.50 | 5,296.00 | 5,486.50 | 4,166.42 | 362 |
| 2022-06-09 | 5,189.50 | 5,315.00 | 5,189.50 | 5,312.00 | 4,033.91 | 144 |
| 2022-06-08 | 5,110.50 | 5,150.00 | 5,110.50 | 5,142.00 | 3,904.81 | 22 |
| 2022-06-07 | 5,166.50 | 5,170.00 | 5,150.00 | 5,150.00 | 3,910.89 | 200 |
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.