Amgen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 5,166.50 | 5,166.50 | 5,115.00 | 5,155.00 | 3,914.68 | 484 |
| 2022-06-03 | 5,200.00 | 5,212.00 | 5,181.00 | 5,195.00 | 3,945.06 | 36 |
| 2022-06-02 | 5,161.00 | 5,197.00 | 5,115.50 | 5,193.00 | 3,943.54 | 110 |
| 2022-06-01 | 5,322.50 | 5,349.00 | 5,288.50 | 5,342.50 | 4,057.07 | 65 |
| 2022-05-31 | 5,330.00 | 5,400.00 | 5,302.00 | 5,383.50 | 4,088.20 | 173 |
| 2022-05-30 | 5,193.50 | 5,415.00 | 5,147.50 | 5,415.00 | 4,112.13 | 41 |
| 2022-05-27 | 5,419.00 | 5,457.50 | 5,395.00 | 5,396.50 | 4,098.08 | 535 |
| 2022-05-26 | 5,384.50 | 5,436.00 | 5,369.50 | 5,406.50 | 4,105.67 | 323 |
| 2022-05-24 | 5,302.50 | 5,366.50 | 5,296.00 | 5,355.50 | 4,066.94 | 143 |
| 2022-05-23 | 5,282.00 | 5,282.00 | 5,202.50 | 5,267.00 | 3,999.74 | 224 |
| 2022-05-20 | 5,162.50 | 5,233.00 | 5,162.50 | 5,232.00 | 3,973.16 | 965 |
| 2022-05-19 | 5,127.50 | 5,200.00 | 5,115.00 | 5,177.50 | 3,931.77 | 220 |
| 2022-05-17 | 5,188.00 | 5,225.50 | 5,138.50 | 5,138.50 | 3,902.15 | 93 |
| 2022-05-16 | 5,124.50 | 5,254.00 | 5,124.50 | 5,188.00 | 3,939.74 | 141 |
| 2022-05-13 | 5,124.00 | 5,207.00 | 5,060.50 | 5,207.00 | 3,731.13 | 471 |
| 2022-05-12 | 5,063.00 | 5,139.00 | 4,995.00 | 5,124.00 | 3,671.65 | 151 |
| 2022-05-11 | 5,060.00 | 5,060.00 | 4,979.00 | 5,022.00 | 3,598.56 | 249 |
| 2022-05-10 | 5,041.00 | 5,062.50 | 5,010.00 | 5,058.00 | 3,624.36 | 189 |
| 2022-05-09 | 5,000.00 | 5,079.50 | 4,947.00 | 4,957.50 | 3,552.34 | 170 |
| 2022-05-06 | 4,891.00 | 4,957.00 | 4,885.50 | 4,952.00 | 3,548.40 | 600 |
| 2022-05-05 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 3,475.31 | 2 |
| 2022-05-04 | 4,830.00 | 4,915.50 | 4,830.00 | 4,833.00 | 3,463.13 | 170 |
| 2022-05-03 | 4,838.00 | 4,868.50 | 4,811.50 | 4,833.50 | 3,463.49 | 48 |
| 2022-05-02 | 4,800.00 | 4,878.50 | 4,780.00 | 4,877.00 | 3,494.66 | 92 |
| 2022-04-29 | 4,792.00 | 4,862.50 | 4,780.00 | 4,837.00 | 3,466.00 | 209 |
| 2022-04-28 | 5,236.50 | 5,236.50 | 4,879.00 | 4,895.50 | 3,507.92 | 117 |
| 2022-04-27 | 5,350.00 | 5,353.00 | 5,230.00 | 5,236.50 | 3,752.26 | 342 |
| 2022-04-26 | 5,329.00 | 5,381.00 | 5,253.00 | 5,381.00 | 3,855.81 | 134 |
| 2022-04-25 | 5,158.00 | 5,266.50 | 5,158.00 | 5,266.50 | 3,773.76 | 703 |
| 2022-04-22 | 5,126.50 | 5,291.50 | 5,126.50 | 5,242.00 | 3,756.20 | 614 |
| 2022-04-21 | 5,050.00 | 5,200.50 | 5,050.00 | 5,180.50 | 3,712.14 | 75 |
| 2022-04-20 | 4,851.00 | 5,009.00 | 4,851.00 | 4,999.50 | 3,582.44 | 89 |
| 2022-04-19 | 4,764.00 | 4,851.00 | 4,764.00 | 4,828.50 | 3,459.91 | 75 |
| 2022-04-18 | 4,792.00 | 4,792.00 | 4,750.00 | 4,750.00 | 3,403.66 | 31 |
| 2022-04-13 | 4,787.00 | 4,850.00 | 4,786.50 | 4,849.00 | 3,474.60 | 340 |
| 2022-04-12 | 4,665.00 | 4,789.00 | 4,665.00 | 4,778.00 | 3,423.72 | 185 |
| 2022-04-11 | 4,771.00 | 4,861.00 | 4,771.00 | 4,791.00 | 3,433.04 | 241 |
| 2022-04-08 | 4,800.50 | 4,825.50 | 4,793.50 | 4,820.50 | 3,454.17 | 626 |
| 2022-04-07 | 4,770.00 | 4,803.00 | 4,764.50 | 4,789.50 | 3,431.96 | 49 |
| 2022-04-06 | 4,829.00 | 4,829.00 | 4,715.00 | 4,734.50 | 3,392.55 | 178 |
| 2022-04-05 | 4,707.50 | 4,716.50 | 4,652.00 | 4,652.00 | 3,333.43 | 197 |
| 2022-04-04 | 4,653.50 | 4,675.00 | 4,623.50 | 4,674.50 | 3,349.56 | 89 |
| 2022-04-01 | 4,592.50 | 4,648.50 | 4,586.50 | 4,627.50 | 3,315.88 | 450 |
| 2022-03-31 | 4,690.50 | 4,708.00 | 4,617.50 | 4,617.50 | 3,308.71 | 82 |
| 2022-03-30 | 4,643.00 | 4,704.50 | 4,643.00 | 4,661.00 | 3,339.88 | 49 |
| 2022-03-29 | 4,697.50 | 4,717.00 | 4,604.00 | 4,622.50 | 3,312.30 | 67 |
| 2022-03-28 | 4,788.00 | 4,798.50 | 4,685.00 | 4,700.00 | 3,367.83 | 23 |
| 2022-03-25 | 4,730.00 | 4,824.50 | 4,730.00 | 4,787.00 | 3,430.17 | 127 |
| 2022-03-23 | 4,732.50 | 4,763.00 | 4,692.00 | 4,692.50 | 3,362.46 | 108 |
| 2022-03-22 | 4,715.00 | 4,743.00 | 4,686.00 | 4,743.00 | 3,398.64 | 38 |
| 2022-03-21 | 4,685.50 | 4,685.50 | 4,633.00 | 4,638.50 | 3,323.76 | 24 |
| 2022-03-18 | 4,651.50 | 4,651.50 | 4,554.50 | 4,621.00 | 3,311.22 | 24 |
| 2022-03-17 | 4,535.00 | 4,641.50 | 4,535.00 | 4,590.50 | 3,289.37 | 68 |
| 2022-03-16 | 4,373.50 | 4,480.00 | 4,368.50 | 4,472.00 | 3,204.45 | 41 |
| 2022-03-15 | 4,332.00 | 4,410.50 | 4,321.00 | 4,365.50 | 3,128.14 | 39 |
| 2022-03-14 | 4,373.00 | 4,373.00 | 4,322.00 | 4,322.00 | 3,096.97 | 28 |
| 2022-03-11 | 4,328.00 | 4,328.00 | 4,328.00 | 4,328.00 | 3,101.27 | 3 |
| 2022-03-10 | 4,437.50 | 4,437.50 | 4,354.00 | 4,354.00 | 3,119.90 | 307 |
| 2022-03-09 | 4,581.00 | 4,653.50 | 4,474.00 | 4,474.50 | 3,206.25 | 62 |
| 2022-03-08 | 4,623.00 | 4,722.50 | 4,600.00 | 4,602.00 | 3,297.61 | 79 |
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.