Amgen Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	55.070	55.500	55.070	55.250	52.773	2,323
2024-05-28	55.560	55.560	55.070	55.070	52.601	711
2024-05-27	56.880	56.880	56.880	56.880	54.330	0
2024-05-24	56.880	56.880	56.880	56.880	54.330	1
2024-05-23	56.700	56.760	56.700	56.760	54.216	45
2024-05-22	57.180	57.180	57.180	57.180	54.617	0
2024-05-21	57.180	57.180	57.180	57.180	54.617	15
2024-05-20	58.060	58.060	57.120	57.270	54.703	23
2024-05-17	58.050	58.050	58.050	58.050	55.448	0
2024-05-16	58.050	58.050	58.050	58.050	55.448	0
2024-05-15	58.050	58.050	58.050	58.050	55.448	9
2024-05-14	57.030	57.030	57.030	57.030	54.195	25
2024-05-13	56.930	56.930	56.520	56.520	53.710	2
2024-05-10	57.530	57.530	57.480	57.480	54.623	2
2024-05-09	56.000	57.480	56.000	57.480	54.623	12
2024-05-08	54.450	55.280	54.450	55.280	52.532	25
2024-05-07	54.380	54.650	54.380	54.650	51.933	8
2024-05-06	54.040	54.380	54.040	54.380	51.677	11
2024-05-03	56.040	56.250	56.000	56.250	53.454	32,841
2024-05-02	50.750	50.750	50.750	50.750	48.227	11,002
2024-04-30	50.700	50.960	50.700	50.960	48.427	65
2024-04-29	49.500	50.550	49.500	50.500	47.990	1,725
2024-04-26	49.690	49.690	49.600	49.600	47.134	2
2024-04-25	49.650	49.650	49.650	49.650	47.182	0
2024-04-24	49.650	49.650	49.650	49.650	47.182	6
2024-04-23	49.720	49.720	49.720	49.720	47.248	0
2024-04-22	49.720	49.720	49.720	49.720	47.248	0
2024-04-19	49.800	49.800	49.720	49.720	47.248	2,701
2024-04-18	49.700	49.700	49.700	49.700	47.229	0
2024-04-17	49.700	49.700	49.700	49.700	47.229	0
2024-04-16	49.760	49.890	49.700	49.700	47.229	1,244
2024-04-15	48.950	48.950	48.950	48.950	46.517	0
2024-04-12	48.950	48.950	48.950	48.950	46.517	0
2024-04-11	48.950	48.950	48.950	48.950	46.517	10
2024-04-10	48.080	48.320	48.080	48.320	45.918	4
2024-04-09	48.080	48.080	48.080	48.080	45.690	24
2024-04-08	48.420	48.420	48.420	48.420	46.013	0
2024-04-05	48.420	48.420	48.420	48.420	46.013	0
2024-04-04	48.580	48.580	48.420	48.420	46.013	2,402
2024-04-03	50.800	50.800	50.800	50.800	48.275	0
2024-04-02	50.800	50.800	50.800	50.800	48.275	0
2024-04-01	51.300	51.300	50.800	50.800	48.275	6,205
2024-03-28	50.440	50.440	50.440	50.440	47.933	0
2024-03-27	50.440	50.440	50.440	50.440	47.933	20
2024-03-26	49.410	50.310	49.410	50.200	47.705	2,303
2024-03-25	49.350	49.410	49.200	49.410	46.954	786
2024-03-22	49.240	49.240	49.240	49.240	46.792	314
2024-03-21	48.850	49.310	48.850	49.100	46.659	550
2024-03-20	48.440	48.440	48.440	48.440	46.032	2,300
2024-03-19	49.150	49.150	48.570	48.570	46.156	710
2024-03-18	48.300	49.050	48.300	49.050	46.612	140
2024-03-15	48.900	48.900	48.900	48.900	46.469	80
2024-03-14	48.550	48.550	48.550	48.550	46.137	1
2024-03-13	49.390	49.390	49.390	49.390	46.935	20
2024-03-12	48.650	48.650	48.650	48.650	46.232	0
2024-03-11	48.650	48.650	48.650	48.650	46.232	1
2024-03-08	48.950	48.950	48.950	48.950	46.517	10
2024-03-07	48.000	48.150	47.850	47.980	45.595	49
2024-03-06	48.900	49.200	48.650	49.200	46.754	68
2024-03-05	49.200	49.250	49.000	49.000	46.564	113

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.3091 USD
2026-05-13	0.3147 USD
2026-02-11	0.3174 USD
2025-11-18	0.3100 USD
2025-08-20	0.3059 USD
2025-05-14	0.3206 USD
2025-02-12	0.3330 USD
2024-11-13	0.3290 USD
2024-08-14	0.3049 USD
2024-05-15	0.2917 USD
2024-02-14	0.2704 USD
2023-11-14	0.2544 USD
2023-08-16	0.2540 USD
2023-05-16	0.2517 USD
2023-02-13	0.2642 USD
2022-11-14	0.2455 USD
2022-08-16	0.2420 USD
2022-05-13	0.2294 USD
2022-02-14	0.3470 USD
2022-02-11	0.2347 USD
2021-11-11	0.2362 USD
2021-08-16	0.3320 USD
2021-08-13	0.2246 USD
2021-05-13	0.2148 USD
2021-02-10	0.2482 USD
2020-11-12	0.3950 USD
2020-08-13	159.5233 USD
2020-05-14	144.4764 USD
2020-02-12	137.5077 USD
2019-11-12	17.8178 USD
2019-08-14	5.8960 USD
2019-05-15	5.5863 USD
2019-02-13	5.5958 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.