Amgen Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 225.55 | 227.90 | 222.00 | 223.55 | 196.30 | 1,654 |
| 2022-04-28 | 225.00 | 230.35 | 220.95 | 224.35 | 197.00 | 6,173 |
| 2022-04-27 | 236.70 | 237.65 | 234.35 | 237.35 | 208.42 | 1,151 |
| 2022-04-26 | 236.90 | 236.90 | 233.70 | 235.50 | 206.79 | 435 |
| 2022-04-25 | 230.10 | 233.40 | 230.10 | 232.70 | 204.33 | 2,357 |
| 2022-04-22 | 235.30 | 236.25 | 233.70 | 234.00 | 205.47 | 422 |
| 2022-04-21 | 235.45 | 237.40 | 234.70 | 237.35 | 208.42 | 609 |
| 2022-04-20 | 235.35 | 235.75 | 233.50 | 235.75 | 207.01 | 897 |
| 2022-04-19 | 236.80 | 236.80 | 232.80 | 235.75 | 207.01 | 411 |
| 2022-04-14 | 233.00 | 238.55 | 231.65 | 236.60 | 207.76 | 646 |
| 2022-04-13 | 232.00 | 234.20 | 230.40 | 232.75 | 204.38 | 776 |
| 2022-04-12 | 230.00 | 232.10 | 227.65 | 231.30 | 203.10 | 1,678 |
| 2022-04-11 | 231.55 | 236.60 | 230.40 | 233.60 | 205.12 | 1,393 |
| 2022-04-08 | 232.10 | 232.95 | 230.55 | 232.25 | 203.94 | 1,797 |
| 2022-04-07 | 230.70 | 230.70 | 227.75 | 230.05 | 202.01 | 708 |
| 2022-04-06 | 223.75 | 230.00 | 223.00 | 229.50 | 201.52 | 1,190 |
| 2022-04-05 | 222.80 | 226.30 | 221.25 | 226.15 | 198.58 | 1,045 |
| 2022-04-04 | 219.35 | 223.60 | 219.35 | 222.95 | 195.77 | 1,619 |
| 2022-04-01 | 220.05 | 220.05 | 218.55 | 218.90 | 192.21 | 167 |
| 2022-03-31 | 218.40 | 221.75 | 216.85 | 219.20 | 192.48 | 3,154 |
| 2022-03-30 | 216.40 | 219.00 | 215.95 | 219.00 | 192.30 | 732 |
| 2022-03-29 | 219.40 | 219.40 | 216.40 | 216.85 | 190.41 | 441 |
| 2022-03-28 | 217.50 | 218.50 | 217.30 | 217.50 | 190.99 | 1,538 |
| 2022-03-25 | 215.15 | 216.75 | 215.10 | 216.60 | 190.20 | 1,188 |
| 2022-03-24 | 215.90 | 216.15 | 213.50 | 215.25 | 189.01 | 478 |
| 2022-03-23 | 214.95 | 217.75 | 214.40 | 214.75 | 188.57 | 542 |
| 2022-03-22 | 214.85 | 215.05 | 212.90 | 214.50 | 188.35 | 694 |
| 2022-03-21 | 214.20 | 217.60 | 212.90 | 212.90 | 186.95 | 777 |
| 2022-03-18 | 212.45 | 215.70 | 211.30 | 211.75 | 185.94 | 1,449 |
| 2022-03-17 | 209.30 | 211.80 | 208.15 | 211.80 | 185.98 | 710 |
| 2022-03-16 | 213.80 | 213.80 | 208.75 | 210.60 | 184.93 | 579 |
| 2022-03-15 | 208.80 | 211.55 | 207.95 | 211.10 | 185.37 | 39,348 |
| 2022-03-14 | 210.45 | 211.50 | 209.35 | 210.95 | 185.23 | 1,532 |
| 2022-03-11 | 205.65 | 209.65 | 205.65 | 209.05 | 183.57 | 4,203 |
| 2022-03-10 | 207.10 | 208.70 | 205.00 | 206.15 | 181.02 | 1,231 |
| 2022-03-09 | 212.75 | 214.25 | 209.05 | 209.05 | 183.57 | 1,195 |
| 2022-03-08 | 215.35 | 216.00 | 212.50 | 214.50 | 188.35 | 1,257 |
| 2022-03-07 | 210.85 | 219.15 | 210.65 | 216.30 | 189.93 | 1,790 |
| 2022-03-04 | 210.00 | 214.35 | 207.75 | 213.85 | 187.78 | 1,861 |
| 2022-03-03 | 207.05 | 209.95 | 205.10 | 209.95 | 184.36 | 833 |
| 2022-03-02 | 201.20 | 207.05 | 201.20 | 206.90 | 181.68 | 347 |
| 2022-03-01 | 204.10 | 204.10 | 200.05 | 202.30 | 177.64 | 626 |
| 2022-02-28 | 199.54 | 201.50 | 199.52 | 201.40 | 176.85 | 1,057 |
| 2022-02-25 | 192.54 | 202.50 | 192.54 | 202.10 | 177.46 | 1,465 |
| 2022-02-24 | 192.24 | 198.26 | 191.60 | 192.78 | 169.28 | 2,698 |
| 2022-02-23 | 197.36 | 197.36 | 195.24 | 196.02 | 172.12 | 381 |
| 2022-02-22 | 190.56 | 196.04 | 190.56 | 195.92 | 172.04 | 1,414 |
| 2022-02-21 | 194.02 | 194.98 | 191.30 | 191.30 | 167.98 | 1,013 |
| 2022-02-18 | 196.06 | 197.04 | 194.28 | 196.32 | 172.39 | 805 |
| 2022-02-17 | 195.36 | 195.68 | 193.72 | 194.46 | 170.75 | 542 |
| 2022-02-16 | 195.20 | 197.64 | 195.00 | 195.06 | 171.28 | 559 |
| 2022-02-15 | 199.72 | 199.72 | 196.70 | 196.78 | 172.79 | 804 |
| 2022-02-14 | 199.52 | 200.65 | 195.96 | 197.32 | 173.27 | 1,604 |
| 2022-02-11 | 199.86 | 202.75 | 199.86 | 202.45 | 176.31 | 1,207 |
| 2022-02-10 | 206.85 | 207.75 | 201.90 | 202.00 | 175.92 | 913 |
| 2022-02-09 | 211.00 | 212.05 | 205.90 | 207.80 | 180.97 | 2,312 |
| 2022-02-08 | 196.00 | 211.05 | 193.72 | 211.05 | 183.80 | 6,029 |
| 2022-02-07 | 192.64 | 195.10 | 192.64 | 194.82 | 169.67 | 989 |
| 2022-02-04 | 197.52 | 197.52 | 192.72 | 194.44 | 169.34 | 3,004 |
| 2022-02-03 | 202.35 | 202.80 | 197.48 | 197.52 | 172.02 | 1,929 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 2.2415 USD |
| 2026-05-15 | 2.2415 USD |
| 2026-02-13 | 2.2415 USD |
| 2025-11-21 | 2.1170 USD |
| 2025-08-22 | 2.1170 USD |
| 2025-05-16 | 2.1170 USD |
| 2025-02-14 | 2.1170 USD |
| 2024-11-18 | 2.0014 USD |
| 2024-08-16 | 2.0014 USD |
| 2024-05-16 | 2.0014 USD |
| 2024-02-15 | 2.0014 USD |
| 2023-11-16 | 1.8946 USD |
| 2023-08-17 | 1.8946 USD |
| 2023-05-17 | 1.8946 USD |
| 2023-02-14 | 1.8946 USD |
| 2022-11-16 | 1.7256 USD |
| 2022-08-17 | 1.7256 USD |
| 2022-05-16 | 1.7256 USD |
| 2022-02-14 | 1.7256 USD |
| 2021-11-15 | 1.5655 USD |
| 2021-08-16 | 1.5655 USD |
| 2021-05-14 | 1.5655 USD |
| 2021-02-11 | 1.5655 USD |
| 2020-11-13 | 1.4232 USD |
| 2020-08-14 | 1.4232 USD |
| 2020-05-15 | 1.4232 USD |
| 2020-02-13 | 1.4232 USD |
| 2019-11-14 | 1.2898 USD |
| 2019-08-14 | 1.2898 USD |
| 2019-05-16 | 1.2898 USD |
| 2019-02-14 | 1.2898 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.