Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	45.280	45.280	45.280	45.280	42.568	1
2023-09-05	44.740	44.740	44.740	44.740	42.060	0
2023-09-04	45.000	45.000	44.740	44.740	42.060	10
2023-09-01	45.660	45.660	45.660	45.660	42.925	0
2023-08-31	45.600	45.660	45.600	45.660	42.925	4
2023-08-30	44.850	44.850	44.850	44.850	42.163	2,900
2023-08-29	44.520	44.520	44.520	44.520	41.853	0
2023-08-28	44.520	44.520	44.520	44.520	41.853	0
2023-08-25	44.520	44.520	44.520	44.520	41.853	7
2023-08-24	45.270	45.270	45.040	45.040	42.342	12
2023-08-23	46.390	46.390	46.390	46.390	43.611	0
2023-08-22	46.390	46.390	46.390	46.390	43.611	3
2023-08-21	46.620	46.620	46.110	46.400	43.621	1,330
2023-08-18	46.510	46.510	46.380	46.380	43.602	6
2023-08-17	47.070	47.070	46.510	46.510	43.724	101
2023-08-16	47.250	47.250	46.260	47.070	44.250	2,735
2023-08-15	46.250	47.260	46.250	47.260	44.190	332
2023-08-14	46.510	46.510	46.250	46.250	43.246	63
2023-08-11	45.530	45.530	45.530	45.530	42.573	0
2023-08-10	45.530	45.530	45.530	45.530	42.573	0
2023-08-09	45.530	45.530	45.530	45.530	42.573	12
2023-08-08	45.000	46.210	45.000	45.530	42.573	2,283
2023-08-07	42.280	44.230	42.280	44.230	41.357	2,733
2023-08-04	41.300	42.570	41.300	42.280	39.534	5,547
2023-08-03	39.480	39.480	39.480	39.480	36.916	0
2023-08-02	39.650	39.650	39.480	39.480	36.916	2
2023-08-01	39.860	40.280	39.390	39.740	37.159	3,155
2023-07-31	39.750	39.750	39.540	39.540	36.972	22
2023-07-28	40.090	40.240	40.090	40.240	37.626	30
2023-07-27	39.870	40.190	39.770	40.030	37.430	1,307
2023-07-26	40.080	40.080	39.710	39.710	37.131	203
2023-07-25	40.030	40.040	40.030	40.040	37.439	2
2023-07-24	39.860	39.860	39.860	39.860	37.271	1,300
2023-07-21	40.660	40.660	40.660	40.660	38.019	0
2023-07-20	40.020	40.660	40.020	40.660	38.019	3
2023-07-19	40.020	40.020	40.020	40.020	37.421	100
2023-07-18	40.000	40.000	39.440	39.660	37.084	32
2023-07-17	39.080	39.080	39.080	39.080	36.542	0
2023-07-14	39.130	39.130	39.080	39.080	36.542	24
2023-07-13	38.770	38.960	38.770	38.940	36.411	24
2023-07-12	38.800	38.800	38.760	38.760	36.242	600
2023-07-11	38.720	38.720	38.720	38.720	36.205	0
2023-07-10	38.050	38.720	38.050	38.720	36.205	11
2023-07-07	38.570	38.570	38.000	38.050	35.579	33
2023-07-06	38.930	38.930	38.800	38.800	36.280	2
2023-07-05	38.640	38.640	38.640	38.640	36.130	6
2023-07-04	37.850	37.850	37.850	37.850	35.392	0
2023-07-03	37.850	37.850	37.850	37.850	35.392	0
2023-06-30	38.400	38.400	37.850	37.850	35.392	9,029
2023-06-29	38.250	38.500	38.220	38.240	35.756	289
2023-06-28	38.000	38.360	38.000	38.360	35.868	135
2023-06-27	37.870	38.190	37.870	38.190	35.709	25
2023-06-26	38.210	38.210	38.210	38.210	35.728	1
2023-06-23	39.120	39.120	39.120	39.120	36.579	0
2023-06-22	39.120	39.120	39.120	39.120	36.579	0
2023-06-21	39.120	39.120	39.120	39.120	36.579	1
2023-06-20	39.240	39.310	39.240	39.310	36.757	261
2023-06-19	39.220	39.220	39.220	39.220	36.673	0
2023-06-16	39.680	39.810	39.120	39.220	36.673	10,411
2023-06-15	38.510	39.060	38.510	39.060	36.523	105

← NewerPage 14 of 21 · 1,250 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.