Amgen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-06 | 4,601.00 | 4,767.00 | 4,550.00 | 4,602.00 | 3,102.14 | 1,197 |
| 2021-12-03 | 4,400.00 | 4,469.00 | 4,400.00 | 4,444.00 | 2,995.63 | 143 |
| 2021-12-02 | 4,349.00 | 4,426.00 | 4,349.00 | 4,410.50 | 2,973.05 | 92 |
| 2021-12-01 | 4,262.50 | 4,459.00 | 4,262.00 | 4,433.00 | 2,988.22 | 88 |
| 2021-11-30 | 4,291.50 | 4,302.00 | 4,190.00 | 4,208.00 | 2,836.55 | 332 |
| 2021-11-29 | 4,300.00 | 4,350.00 | 4,250.50 | 4,297.00 | 2,896.54 | 172 |
| 2021-11-26 | 4,440.00 | 4,440.00 | 4,200.00 | 4,200.00 | 2,831.15 | 128 |
| 2021-11-25 | 4,206.50 | 4,549.50 | 4,206.50 | 4,440.00 | 2,992.93 | 46 |
| 2021-11-24 | 4,430.00 | 4,430.00 | 4,388.00 | 4,416.50 | 2,977.09 | 186 |
| 2021-11-23 | 4,540.00 | 4,540.00 | 4,372.00 | 4,437.00 | 2,990.91 | 598 |
| 2021-11-19 | 4,407.00 | 4,566.00 | 4,330.00 | 4,521.50 | 3,047.87 | 126 |
| 2021-11-18 | 4,400.00 | 4,400.00 | 4,323.50 | 4,369.50 | 2,945.41 | 218 |
| 2021-11-17 | 4,332.50 | 4,417.00 | 4,332.50 | 4,402.00 | 2,967.32 | 160 |
| 2021-11-16 | 4,325.50 | 4,365.00 | 4,325.50 | 4,354.50 | 2,935.30 | 107 |
| 2021-11-15 | 4,568.00 | 4,568.00 | 4,326.50 | 4,338.00 | 2,924.18 | 236 |
| 2021-11-12 | 4,550.00 | 4,600.00 | 4,522.00 | 4,567.50 | 2,899.26 | 188 |
| 2021-11-11 | 4,601.00 | 4,601.00 | 4,524.00 | 4,554.00 | 2,890.69 | 164 |
| 2021-11-10 | 4,520.00 | 4,604.00 | 4,505.00 | 4,581.50 | 2,908.15 | 249 |
| 2021-11-09 | 4,620.00 | 4,620.00 | 4,486.00 | 4,493.50 | 2,852.29 | 281 |
| 2021-11-08 | 4,619.00 | 4,666.00 | 4,535.50 | 4,540.50 | 2,882.12 | 415 |
| 2021-11-05 | 4,683.00 | 4,690.50 | 4,591.00 | 4,619.00 | 2,931.95 | 341 |
| 2021-11-04 | 4,500.50 | 4,659.00 | 4,500.50 | 4,646.00 | 2,949.09 | 1,883 |
| 2021-11-03 | 4,740.00 | 4,786.00 | 4,643.50 | 4,662.50 | 2,959.56 | 1,751 |
| 2021-11-02 | 4,513.00 | 4,681.00 | 4,513.00 | 4,675.50 | 2,967.81 | 2,371 |
| 2021-11-01 | 4,400.00 | 4,527.00 | 4,388.00 | 4,513.00 | 2,864.67 | 603 |
| 2021-10-29 | 4,272.00 | 4,500.00 | 4,242.00 | 4,387.00 | 2,784.69 | 501 |
| 2021-10-28 | 4,220.00 | 4,270.00 | 4,197.50 | 4,268.00 | 2,709.15 | 1,081 |
| 2021-10-27 | 4,186.50 | 4,191.50 | 4,143.50 | 4,165.00 | 2,643.77 | 130 |
| 2021-10-26 | 4,185.00 | 4,219.00 | 4,165.50 | 4,208.50 | 2,671.38 | 720 |
| 2021-10-25 | 4,200.00 | 4,207.00 | 4,148.00 | 4,148.00 | 2,632.98 | 588 |
| 2021-10-22 | 4,146.00 | 4,204.50 | 4,146.00 | 4,200.00 | 2,665.99 | 136 |
| 2021-10-21 | 4,124.00 | 4,152.00 | 4,100.00 | 4,148.00 | 2,632.98 | 140 |
| 2021-10-20 | 4,100.00 | 4,141.00 | 4,100.00 | 4,135.00 | 2,624.73 | 358 |
| 2021-10-19 | 4,015.50 | 4,063.50 | 4,013.50 | 4,063.50 | 2,579.34 | 767 |
| 2021-10-18 | 4,011.00 | 4,011.00 | 3,936.00 | 3,967.50 | 2,518.41 | 322 |
| 2021-10-15 | 4,015.00 | 4,048.00 | 3,999.50 | 4,048.00 | 2,569.50 | 167 |
| 2021-10-14 | 3,990.00 | 4,017.50 | 3,970.00 | 3,997.00 | 2,537.13 | 196 |
← NewerPage 21 of 21 · 1,237 trading days
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.