0R0T.L - Amgen Inc.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jun 2023 | 214.27 | 218.55 | 212.80 | 216.25 | 216.25 | 14,070 |
| 01 Jun 2023 | 220.65 | 220.65 | 211.96 | 214.75 | 214.75 | 2,149 |
| 31 May 2023 | 219.58 | 220.51 | 217.32 | 219.50 | 219.50 | 2,837 |
| 30 May 2023 | 215.19 | 218.55 | 214.82 | 216.25 | 216.25 | 2,419 |
| 26 May 2023 | 215.93 | 217.96 | 215.00 | 217.25 | 217.25 | 4,572 |
| 25 May 2023 | 220.14 | 221.32 | 214.95 | 217.00 | 217.00 | 41,225 |
| 24 May 2023 | 225.33 | 225.33 | 221.95 | 224.25 | 224.25 | 5,547 |
| 23 May 2023 | 224.21 | 226.55 | 224.21 | 226.00 | 226.00 | 1,482 |
| 22 May 2023 | 223.42 | 226.65 | 223.18 | 223.25 | 223.25 | 134,920 |
| 19 May 2023 | 223.93 | 225.84 | 223.34 | 224.75 | 224.75 | 1,095 |
| 18 May 2023 | 224.72 | 224.75 | 221.99 | 223.00 | 223.00 | 865 |
| 17 May 2023 | 226.02 | 226.14 | 220.78 | 222.25 | 222.25 | 2,636 |
| 17 May 2023 | 2.13 Dividend | |||||
| 16 May 2023 | 233.86 | 233.86 | 229.78 | 232.75 | 230.62 | 1,671 |
| 15 May 2023 | 232.96 | 233.33 | 232.22 | 232.75 | 230.62 | 1,809 |
| 12 May 2023 | 232.29 | 233.14 | 231.34 | 232.75 | 230.62 | 38,636 |
| 11 May 2023 | 234.66 | 234.66 | 230.63 | 232.75 | 230.62 | 1,172 |
| 10 May 2023 | 234.69 | 234.89 | 231.38 | 232.75 | 230.62 | 1,781 |
| 09 May 2023 | 234.62 | 234.64 | 233.36 | 233.75 | 231.61 | 59,651 |
| 05 May 2023 | 232.66 | 234.88 | 232.46 | 234.75 | 232.60 | 1,609 |
| 04 May 2023 | 230.11 | 231.92 | 229.33 | 230.75 | 228.64 | 7,405 |
| 03 May 2023 | 236.34 | 236.34 | 230.08 | 233.25 | 231.12 | 6,415 |
| 02 May 2023 | 238.08 | 238.77 | 235.46 | 235.75 | 233.59 | 1,310 |
| 28 Apr 2023 | 236.05 | 239.71 | 234.19 | 238.00 | 235.82 | 84,485 |
| 27 Apr 2023 | 239.01 | 239.24 | 235.70 | 236.50 | 234.34 | 83,853 |
| 26 Apr 2023 | 242.01 | 242.84 | 238.59 | 239.50 | 237.31 | 2,846 |
| 25 Apr 2023 | 245.12 | 246.34 | 245.12 | 245.50 | 243.25 | 1,905 |
| 24 Apr 2023 | 243.22 | 245.08 | 242.37 | 245.00 | 242.76 | 1,974 |
| 21 Apr 2023 | 243.46 | 243.77 | 242.72 | 243.00 | 240.78 | 16,952 |
| 20 Apr 2023 | 246.12 | 246.12 | 243.93 | 244.50 | 242.26 | 1,954 |
| 19 Apr 2023 | 245.25 | 246.65 | 244.37 | 246.50 | 244.24 | 1,523 |
| 18 Apr 2023 | 248.37 | 248.37 | 244.80 | 246.00 | 243.75 | 627 |
| 17 Apr 2023 | 250.89 | 250.90 | 248.51 | 249.50 | 247.22 | 697 |
| 14 Apr 2023 | 250.62 | 251.77 | 248.95 | 249.75 | 247.46 | 1,085 |
| 13 Apr 2023 | 247.70 | 251.73 | 247.70 | 250.25 | 247.96 | 1,537 |
| 12 Apr 2023 | 252.50 | 252.50 | 249.72 | 250.25 | 247.96 | 5,505 |
| 11 Apr 2023 | 251.02 | 252.62 | 251.02 | 252.75 | 250.44 | 814 |
| 06 Apr 2023 | 254.64 | 254.95 | 253.54 | 253.75 | 251.43 | 2,113 |
| 05 Apr 2023 | 248.59 | 253.17 | 248.48 | 251.75 | 249.45 | 2,505 |
| 04 Apr 2023 | 244.52 | 247.99 | 244.52 | 247.25 | 244.99 | 2,616 |
| 03 Apr 2023 | 242.00 | 244.30 | 241.44 | 243.00 | 240.78 | 1,443 |
| 31 Mar 2023 | 241.82 | 242.37 | 239.29 | 239.85 | 237.66 | 3,449 |
| 30 Mar 2023 | 242.52 | 242.59 | 240.10 | 240.95 | 238.74 | 9,657 |
| 29 Mar 2023 | 238.48 | 240.38 | 238.48 | 239.60 | 237.41 | 4,127 |
| 28 Mar 2023 | 237.00 | 238.27 | 237.00 | 237.77 | 235.60 | 1,990 |
| 27 Mar 2023 | 239.59 | 239.61 | 235.37 | 236.70 | 234.53 | 2,300 |
| 24 Mar 2023 | 233.31 | 238.14 | 233.31 | 236.50 | 234.34 | 1,327 |
| 23 Mar 2023 | 229.83 | 233.99 | 229.83 | 233.65 | 231.51 | 47,228 |
| 22 Mar 2023 | 232.95 | 233.96 | 231.37 | 232.80 | 230.67 | 136,745 |
| 21 Mar 2023 | 234.72 | 235.03 | 231.35 | 232.25 | 230.12 | 158,269 |
| 20 Mar 2023 | 229.79 | 233.98 | 229.79 | 230.07 | 227.97 | 65,871 |
| 17 Mar 2023 | 233.94 | 233.94 | 228.92 | 230.07 | 227.97 | 31,284 |
| 16 Mar 2023 | 232.48 | 234.30 | 230.72 | 233.43 | 231.29 | 1,711 |
| 15 Mar 2023 | 229.76 | 234.47 | 229.15 | 231.90 | 229.78 | 3,472 |
| 14 Mar 2023 | 231.22 | 232.44 | 229.66 | 231.15 | 229.03 | 3,213 |
| 13 Mar 2023 | 230.83 | 237.11 | 230.83 | 233.85 | 231.71 | 6,021 |
| 10 Mar 2023 | 226.74 | 230.13 | 226.74 | 229.63 | 227.52 | 2,392 |
| 09 Mar 2023 | 229.51 | 229.83 | 227.05 | 228.10 | 226.01 | 1,484 |
| 08 Mar 2023 | 230.08 | 231.79 | 227.49 | 228.20 | 226.11 | 2,618 |
| 07 Mar 2023 | 235.45 | 235.45 | 228.95 | 230.73 | 228.61 | 2,549 |
| 06 Mar 2023 | 234.81 | 235.51 | 234.27 | 234.90 | 232.75 | 14,696 |
| 03 Mar 2023 | 235.00 | 235.47 | 233.68 | 234.52 | 232.38 | 1,728 |
| 02 Mar 2023 | 236.49 | 236.49 | 233.99 | 234.40 | 232.25 | 1,035 |
| 01 Mar 2023 | 230.92 | 234.82 | 230.37 | 232.40 | 230.27 | 4,870 |
| 28 Feb 2023 | 233.19 | 233.67 | 232.26 | 232.88 | 230.74 | 1,551 |
| 27 Feb 2023 | 233.66 | 235.14 | 233.00 | 233.07 | 230.94 | 27,872 |
| 24 Feb 2023 | 236.83 | 236.83 | 233.43 | 235.80 | 233.64 | 1,464 |
| 23 Feb 2023 | 236.37 | 237.40 | 234.85 | 235.93 | 233.77 | 10,550 |
| 22 Feb 2023 | 238.24 | 240.45 | 237.02 | 238.23 | 236.04 | 392,509 |
| 21 Feb 2023 | 240.79 | 241.95 | 239.36 | 240.38 | 238.18 | 628 |
| 20 Feb 2023 | 241.70 | 241.70 | 241.70 | 241.70 | 239.49 | - |
| 17 Feb 2023 | 235.34 | 241.40 | 233.71 | 240.25 | 238.05 | 3,490 |
| 16 Feb 2023 | 238.46 | 238.46 | 235.71 | 236.63 | 234.46 | 17,989 |
| 15 Feb 2023 | 240.20 | 240.48 | 238.80 | 239.57 | 237.38 | 857 |
| 14 Feb 2023 | 243.15 | 243.66 | 239.29 | 239.65 | 237.46 | 114,799 |
| 13 Feb 2023 | 243.07 | 243.39 | 241.74 | 242.48 | 240.26 | 812 |
| 10 Feb 2023 | 242.18 | 244.08 | 240.53 | 242.48 | 240.26 | 2,469 |
| 09 Feb 2023 | 241.12 | 243.10 | 240.61 | 242.48 | 240.26 | 1,882 |
| 08 Feb 2023 | 244.00 | 244.00 | 240.83 | 242.48 | 240.26 | 100,141 |
| 07 Feb 2023 | 242.86 | 244.71 | 241.72 | 242.48 | 240.26 | 115,568 |
| 06 Feb 2023 | 246.40 | 246.40 | 243.73 | 244.80 | 242.56 | 3,487 |
| 03 Feb 2023 | 249.96 | 249.96 | 242.43 | 244.98 | 242.73 | 2,451 |
| 02 Feb 2023 | 246.41 | 246.41 | 236.52 | 239.45 | 237.26 | 62,909 |
| 01 Feb 2023 | 249.59 | 249.59 | 240.54 | 243.52 | 241.30 | 11,623 |
| 31 Jan 2023 | 251.50 | 252.11 | 249.94 | 250.55 | 248.26 | 638 |
| 30 Jan 2023 | 253.46 | 253.46 | 251.51 | 251.90 | 249.59 | 884 |
| 27 Jan 2023 | 254.17 | 254.85 | 252.94 | 254.45 | 252.12 | 589 |
| 26 Jan 2023 | 256.54 | 256.54 | 253.22 | 253.73 | 251.40 | 13,417 |
| 25 Jan 2023 | 260.09 | 261.20 | 256.49 | 257.63 | 255.27 | 1,353 |
| 24 Jan 2023 | 261.20 | 262.00 | 257.89 | 259.38 | 257.00 | 688 |
| 23 Jan 2023 | 263.51 | 264.39 | 260.99 | 262.58 | 260.17 | 6,531 |
| 20 Jan 2023 | 262.03 | 262.29 | 259.70 | 261.88 | 259.48 | 41,892 |
| 19 Jan 2023 | 261.55 | 263.40 | 261.52 | 263.20 | 260.79 | 830 |
| 18 Jan 2023 | 269.40 | 269.42 | 264.02 | 266.23 | 263.79 | 13,440 |
| 17 Jan 2023 | 272.24 | 273.76 | 270.17 | 271.75 | 269.26 | 8,250 |
| 16 Jan 2023 | 271.27 | 271.27 | 271.27 | 271.27 | 268.79 | - |
| 13 Jan 2023 | 271.94 | 272.06 | 270.46 | 271.45 | 268.97 | 1,353 |
| 12 Jan 2023 | 272.17 | 272.17 | 268.85 | 270.75 | 268.27 | 1,124 |
| 11 Jan 2023 | 275.97 | 275.97 | 270.30 | 270.92 | 268.45 | 1,135 |
| 10 Jan 2023 | 271.04 | 274.32 | 271.04 | 272.90 | 270.40 | 651 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.