Amgen Inc. (0R0T.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 27, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 26, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 25, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 24, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 21, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 20, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 19, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 18, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 17, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 14, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 13, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 12, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 11, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 10, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 07, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 06, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 05, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 04, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| Jun 03, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 31, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 30, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 29, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 28, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 24, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 23, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 22, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 21, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 20, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 17, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 16, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| May 16, 2024 | 2.25 Dividend | |||||
| May 15, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| May 14, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| May 13, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| May 10, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| May 09, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| May 08, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| May 07, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| May 03, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| May 02, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| May 01, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| Apr 30, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| Apr 29, 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.25 | - |
| Apr 26, 2024 | 266.38 | 271.52 | 265.93 | 269.50 | 267.25 | 836 |
| Apr 25, 2024 | 273.45 | 274.36 | 267.32 | 268.25 | 266.01 | 2,462 |
| Apr 24, 2024 | 271.26 | 274.79 | 269.84 | 273.75 | 271.46 | 1,037 |
| Apr 23, 2024 | 272.41 | 274.19 | 271.73 | 273.00 | 270.72 | 2,414 |
| Apr 22, 2024 | 270.39 | 272.88 | 269.84 | 271.50 | 269.23 | 921 |
| Apr 19, 2024 | 262.73 | 267.55 | 260.77 | 265.50 | 263.28 | 5,441 |
| Apr 18, 2024 | 264.69 | 265.92 | 262.78 | 265.50 | 263.28 | 2,255 |
| Apr 17, 2024 | 267.54 | 268.66 | 263.55 | 264.00 | 261.80 | 5,970 |
| Apr 16, 2024 | 266.65 | 266.65 | 263.88 | 265.00 | 262.79 | 770 |
| Apr 15, 2024 | 270.51 | 270.51 | 265.09 | 268.00 | 265.76 | 4,008 |
| Apr 12, 2024 | 269.01 | 269.49 | 266.27 | 267.00 | 264.77 | 4,932 |
| Apr 11, 2024 | 270.22 | 272.90 | 268.35 | 269.00 | 266.75 | 2,257 |
| Apr 10, 2024 | 267.71 | 268.35 | 264.80 | 265.50 | 263.28 | 2,958 |
| Apr 09, 2024 | 269.74 | 271.17 | 268.90 | 270.00 | 267.75 | 1,870 |
| Apr 08, 2024 | 269.36 | 270.06 | 267.76 | 269.75 | 267.50 | 7,437 |
| Apr 05, 2024 | 265.77 | 272.89 | 265.17 | 270.75 | 268.49 | 2,175 |
| Apr 04, 2024 | 276.05 | 276.70 | 271.63 | 274.00 | 271.71 | 2,680 |
| Apr 03, 2024 | 276.21 | 276.21 | 273.91 | 275.50 | 273.20 | 2,246 |
| Apr 02, 2024 | 283.96 | 283.96 | 277.01 | 279.50 | 277.17 | 3,022 |
| Mar 28, 2024 | 288.30 | 288.51 | 284.68 | 286.00 | 283.61 | 2,464 |
| Mar 27, 2024 | 284.62 | 286.83 | 282.58 | 286.00 | 283.61 | 3,409 |
| Mar 26, 2024 | 282.15 | 284.50 | 281.29 | 283.25 | 280.89 | 4,146 |
| Mar 25, 2024 | 276.43 | 279.20 | 275.65 | 278.25 | 275.93 | 2,386 |
| Mar 22, 2024 | 277.59 | 278.15 | 275.21 | 276.25 | 273.94 | 2,188 |
| Mar 21, 2024 | 274.63 | 277.76 | 274.26 | 276.50 | 274.19 | 4,056 |
| Mar 20, 2024 | 270.00 | 271.94 | 269.34 | 270.25 | 267.99 | 1,885 |
| Mar 19, 2024 | 270.18 | 272.84 | 269.98 | 272.50 | 270.22 | 1,127 |
| Mar 18, 2024 | 269.70 | 273.57 | 269.43 | 272.75 | 270.47 | 1,936 |
| Mar 15, 2024 | 272.12 | 274.54 | 270.89 | 272.25 | 269.98 | 2,636 |
| Mar 14, 2024 | 276.73 | 276.95 | 271.86 | 273.25 | 270.97 | 3,640 |
| Mar 13, 2024 | 275.77 | 278.78 | 275.77 | 277.25 | 274.94 | 414 |
| Mar 12, 2024 | 276.45 | 278.13 | 274.15 | 275.75 | 273.45 | 605 |
| Mar 11, 2024 | 274.58 | 277.80 | 273.16 | 273.75 | 271.46 | 2,398 |
| Mar 08, 2024 | 272.81 | 276.08 | 272.26 | 275.75 | 273.45 | 679 |
| Mar 07, 2024 | 276.59 | 276.98 | 269.62 | 273.25 | 270.97 | 100,843 |
| Mar 06, 2024 | 275.38 | 278.85 | 274.74 | 278.25 | 275.93 | 1,169 |
| Mar 05, 2024 | 280.00 | 280.00 | 276.57 | 277.75 | 275.43 | 336,114 |
| Mar 04, 2024 | 282.99 | 285.71 | 278.96 | 279.50 | 277.17 | 1,915 |
| Mar 01, 2024 | 277.14 | 281.84 | 275.41 | 280.75 | 278.41 | 6,383 |
| Feb 29, 2024 | 278.08 | 278.94 | 275.11 | 276.75 | 274.44 | 865 |
| Feb 28, 2024 | 279.35 | 280.00 | 277.81 | 279.00 | 276.67 | 1,104 |
| Feb 27, 2024 | 279.54 | 286.37 | 277.44 | 279.00 | 276.67 | 350,014 |
| Feb 26, 2024 | 288.71 | 289.91 | 285.41 | 291.25 | 288.82 | 1,244 |
| Feb 23, 2024 | 285.04 | 292.24 | 285.04 | 291.25 | 288.82 | 2,391 |
| Feb 22, 2024 | 282.30 | 285.16 | 281.99 | 284.00 | 281.63 | 6,347 |
| Feb 21, 2024 | 285.37 | 285.73 | 281.30 | 283.00 | 280.64 | 2,517 |
| Feb 20, 2024 | 282.51 | 285.15 | 281.06 | 283.00 | 280.64 | 6,910 |
| Feb 19, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 281.63 | - |
| Feb 16, 2024 | 289.07 | 289.07 | 283.38 | 284.00 | 281.63 | 245,389 |
| Feb 15, 2024 | 287.88 | 290.28 | 285.80 | 287.50 | 285.10 | 2,571 |
| Feb 15, 2024 | 2.25 Dividend | |||||
| Feb 14, 2024 | 289.88 | 290.78 | 287.72 | 289.00 | 284.36 | 5,236 |
| Feb 13, 2024 | 294.98 | 295.44 | 286.89 | 289.00 | 284.36 | 2,318 |
| Feb 12, 2024 | 289.96 | 294.26 | 288.88 | 289.00 | 284.36 | 3,049 |
| Feb 09, 2024 | 293.51 | 294.85 | 289.75 | 289.00 | 284.36 | 4,454 |
| Feb 08, 2024 | 298.01 | 298.01 | 288.82 | 289.00 | 284.36 | 2,775 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.