Amgen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 4,670.00 | 4,804.00 | 4,670.00 | 4,706.50 | 3,372.49 | 143 |
| 2022-03-04 | 4,718.00 | 4,730.00 | 4,580.50 | 4,727.50 | 3,387.53 | 95 |
| 2022-03-03 | 4,700.00 | 4,727.00 | 4,657.50 | 4,702.00 | 3,369.26 | 121 |
| 2022-03-02 | 4,541.50 | 4,643.50 | 4,507.00 | 4,636.50 | 3,322.33 | 149 |
| 2022-02-25 | 4,592.00 | 4,620.00 | 4,535.00 | 4,539.50 | 3,252.82 | 704 |
| 2022-02-24 | 4,471.50 | 4,479.00 | 4,250.00 | 4,278.00 | 3,065.44 | 132 |
| 2022-02-23 | 4,470.00 | 4,505.00 | 4,468.00 | 4,482.00 | 3,211.62 | 82 |
| 2022-02-22 | 4,515.00 | 4,606.00 | 4,350.00 | 4,350.00 | 3,117.03 | 62 |
| 2022-02-21 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 3,152.86 | 3 |
| 2022-02-18 | 4,612.00 | 4,642.50 | 4,553.50 | 4,553.50 | 3,262.85 | 25 |
| 2022-02-17 | 4,608.50 | 4,687.50 | 4,608.50 | 4,666.00 | 3,343.47 | 172 |
| 2022-02-16 | 4,675.50 | 4,745.50 | 4,673.00 | 4,711.50 | 3,376.07 | 61 |
| 2022-02-15 | 4,756.00 | 4,756.00 | 4,697.50 | 4,702.00 | 3,369.26 | 84 |
| 2022-02-14 | 4,838.00 | 4,838.00 | 4,748.00 | 4,780.00 | 3,425.15 | 203 |
| 2022-02-11 | 4,983.00 | 4,983.00 | 4,923.00 | 4,955.00 | 3,340.09 | 189 |
| 2022-02-10 | 4,924.00 | 5,048.00 | 4,893.50 | 4,895.00 | 3,299.64 | 1,251 |
| 2022-02-09 | 5,400.00 | 5,450.00 | 5,052.00 | 5,105.50 | 3,441.54 | 484 |
| 2022-02-08 | 5,068.00 | 5,270.00 | 5,068.00 | 5,190.50 | 3,498.83 | 516 |
| 2022-02-07 | 4,973.00 | 4,973.00 | 4,828.00 | 4,947.50 | 3,335.03 | 538 |
| 2022-02-04 | 4,942.00 | 4,992.50 | 4,874.00 | 4,888.50 | 3,295.26 | 11,206 |
| 2022-02-03 | 4,995.00 | 4,998.50 | 4,942.50 | 4,993.50 | 3,366.04 | 501 |
| 2022-02-02 | 5,029.50 | 5,070.50 | 4,990.00 | 5,015.50 | 3,380.87 | 2,316 |
| 2022-02-01 | 5,117.50 | 5,200.00 | 5,060.50 | 5,072.00 | 3,418.95 | 1,115 |
| 2022-01-31 | 5,109.00 | 5,109.00 | 5,039.50 | 5,084.00 | 3,427.04 | 185 |
| 2022-01-28 | 5,268.50 | 5,268.50 | 4,952.50 | 5,117.50 | 3,449.63 | 1,279 |
| 2022-01-27 | 5,160.00 | 5,329.50 | 5,160.00 | 5,268.50 | 3,551.41 | 254 |
| 2022-01-26 | 5,137.50 | 5,420.00 | 5,137.50 | 5,151.00 | 3,472.21 | 436 |
| 2022-01-25 | 5,056.50 | 5,154.00 | 5,056.50 | 5,137.00 | 3,462.77 | 179 |
| 2022-01-24 | 5,125.00 | 5,155.00 | 5,010.00 | 5,012.50 | 3,378.85 | 458 |
| 2022-01-21 | 5,080.00 | 5,200.00 | 5,080.00 | 5,100.00 | 3,437.83 | 114 |
| 2022-01-20 | 4,965.50 | 5,107.50 | 4,965.50 | 5,099.50 | 3,437.49 | 217 |
| 2022-01-19 | 4,905.00 | 4,951.00 | 4,855.00 | 4,951.00 | 3,337.39 | 60 |
| 2022-01-18 | 4,879.00 | 4,968.50 | 4,877.50 | 4,940.00 | 3,329.98 | 321 |
| 2022-01-17 | 4,878.00 | 4,890.00 | 4,821.00 | 4,890.00 | 3,296.27 | 50 |
| 2022-01-14 | 4,810.00 | 4,907.00 | 4,810.00 | 4,880.00 | 3,289.53 | 127 |
| 2022-01-13 | 4,835.00 | 4,870.00 | 4,810.00 | 4,829.50 | 3,255.49 | 64 |
| 2022-01-12 | 4,837.00 | 4,856.00 | 4,825.00 | 4,833.50 | 3,258.19 | 38 |
| 2022-01-11 | 4,984.00 | 5,195.00 | 4,844.50 | 4,875.00 | 3,286.16 | 56 |
| 2022-01-10 | 4,821.50 | 4,897.00 | 4,814.00 | 4,880.00 | 3,289.53 | 537 |
| 2022-01-07 | 4,700.00 | 4,801.50 | 4,561.50 | 4,561.50 | 3,074.83 | 357 |
| 2022-01-06 | 4,647.00 | 4,760.00 | 4,550.00 | 4,748.00 | 3,200.55 | 474 |
| 2022-01-05 | 4,480.00 | 4,710.00 | 4,480.00 | 4,694.00 | 3,164.15 | 413 |
| 2022-01-04 | 4,650.00 | 4,689.00 | 4,640.00 | 4,687.00 | 3,159.43 | 149 |
| 2022-01-03 | 4,450.50 | 4,650.50 | 4,450.50 | 4,645.00 | 3,131.12 | 356 |
| 2021-12-30 | 4,629.00 | 4,629.00 | 4,548.00 | 4,568.00 | 3,079.22 | 281 |
| 2021-12-29 | 4,481.00 | 4,589.50 | 4,481.00 | 4,557.50 | 3,072.14 | 122 |
| 2021-12-28 | 4,488.50 | 4,510.00 | 4,475.00 | 4,479.00 | 3,019.22 | 188 |
| 2021-12-27 | 4,585.00 | 4,718.00 | 4,460.00 | 4,490.00 | 3,026.64 | 129 |
| 2021-12-23 | 4,620.00 | 4,680.00 | 4,554.50 | 4,580.00 | 3,087.31 | 27,644 |
| 2021-12-22 | 4,600.00 | 4,620.00 | 4,500.00 | 4,588.50 | 3,093.04 | 205 |
| 2021-12-21 | 4,550.00 | 4,627.50 | 4,550.00 | 4,590.00 | 3,094.05 | 110 |
| 2021-12-20 | 4,525.00 | 4,566.50 | 4,510.00 | 4,549.50 | 3,066.75 | 306 |
| 2021-12-17 | 4,482.00 | 4,540.00 | 4,480.00 | 4,526.50 | 3,051.24 | 569 |
| 2021-12-16 | 4,300.00 | 4,637.50 | 4,300.00 | 4,502.00 | 3,034.73 | 726 |
| 2021-12-15 | 4,330.00 | 4,397.50 | 4,271.00 | 4,352.50 | 2,933.95 | 467 |
| 2021-12-14 | 4,285.00 | 4,401.00 | 4,267.50 | 4,361.00 | 2,939.68 | 264 |
| 2021-12-13 | 4,389.50 | 4,436.50 | 4,300.50 | 4,326.50 | 2,916.43 | 128 |
| 2021-12-10 | 4,510.00 | 4,510.00 | 4,403.50 | 4,426.50 | 2,983.83 | 111 |
| 2021-12-09 | 4,692.50 | 4,692.50 | 4,465.00 | 4,500.00 | 3,033.38 | 220 |
| 2021-12-07 | 4,610.00 | 4,645.50 | 4,550.00 | 4,599.00 | 3,100.11 | 472 |
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.