Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	43.920	43.920	43.750	43.900	40.795	1,504
2023-03-15	44.140	44.140	44.140	44.140	41.018	65
2023-03-14	43.110	43.470	43.020	43.020	39.977	991
2023-03-13	43.010	44.160	43.010	44.030	40.916	3,771
2023-03-10	41.600	42.520	41.600	42.240	39.252	2,004
2023-03-09	41.690	41.690	41.690	41.690	38.741	55
2023-03-08	42.710	42.710	41.680	41.850	38.890	34
2023-03-07	43.040	43.040	42.500	42.500	39.494	222
2023-03-06	43.300	43.300	43.300	43.300	40.237	10
2023-03-03	43.630	43.630	43.630	43.630	40.544	1
2023-03-02	43.970	43.970	43.970	43.970	40.860	240
2023-03-01	43.350	43.350	43.350	43.350	40.284	250
2023-02-28	43.640	43.640	43.640	43.640	40.553	0
2023-02-27	43.430	43.640	43.430	43.640	40.553	4,740
2023-02-24	43.470	43.470	43.470	43.470	40.395	0
2023-02-23	43.470	43.470	43.470	43.470	40.395	1
2023-02-22	44.000	44.000	44.000	44.000	40.888	710
2023-02-17	43.660	44.490	43.660	44.490	41.343	5
2023-02-16	45.000	45.000	44.550	44.560	41.408	21
2023-02-15	52.300	52.300	44.730	44.730	41.566	2
2023-02-14	45.490	45.490	45.490	45.490	42.273	0
2023-02-13	45.490	45.490	45.490	45.490	42.273	0
2023-02-10	45.490	45.490	45.490	45.490	42.027	1
2023-02-09	45.400	45.590	45.400	45.590	42.119	221
2023-02-08	44.930	44.930	44.930	44.930	41.510	4
2023-02-07	44.940	44.940	44.940	44.940	41.519	4
2023-02-06	44.730	45.440	44.730	45.160	41.722	2,346
2023-02-03	44.790	44.790	44.790	44.790	41.380	1
2023-02-02	43.830	43.830	42.810	42.810	39.551	3,625
2023-02-01	45.040	45.630	44.000	44.050	40.697	4,450
2023-01-31	45.550	45.550	45.550	45.550	42.082	536
2023-01-30	46.000	46.000	45.920	45.920	42.424	61
2023-01-27	46.160	46.160	46.160	46.160	42.646	100
2023-01-26	47.700	47.700	45.990	46.160	42.646	3,284
2023-01-25	47.700	47.700	47.700	47.700	44.069	10
2023-01-24	48.500	48.500	47.390	47.590	43.967	1,121
2023-01-23	48.930	48.930	48.360	48.360	44.679	2,736
2023-01-20	48.740	48.740	48.740	48.740	45.030	0
2023-01-19	48.910	48.910	48.740	48.740	45.030	2
2023-01-18	49.400	49.400	49.400	49.400	45.639	0
2023-01-17	49.400	49.400	49.400	49.400	45.639	1
2023-01-16	50.040	50.040	50.040	50.040	46.231	1
2023-01-13	49.230	49.250	49.100	49.250	45.501	242
2023-01-12	49.240	49.270	49.240	49.270	45.519	2,930
2023-01-11	51.180	51.180	50.370	50.370	46.535	4,510
2023-01-10	50.700	50.700	50.700	50.700	46.840	7
2023-01-09	50.630	50.630	50.630	50.630	46.776	6
2023-01-06	51.620	51.680	51.620	51.680	47.746	3,900
2023-01-05	50.770	51.080	50.770	51.080	47.191	700
2023-01-04	53.500	53.500	51.190	51.560	47.635	405
2023-01-03	49.750	50.600	49.630	50.580	46.730	1,255
2023-01-02	50.400	50.400	50.400	50.400	46.563	0
2022-12-29	50.400	50.400	50.400	50.400	46.563	2
2022-12-28	48.990	49.030	48.990	49.030	45.298	2,113
2022-12-27	48.680	49.700	48.680	49.700	45.917	3,002
2022-12-26	48.680	48.680	48.680	48.680	44.974	0
2022-12-23	48.470	48.680	48.470	48.680	44.974	111
2022-12-22	48.720	49.160	48.720	49.160	45.418	16
2022-12-21	49.530	49.530	49.530	49.530	45.759	263
2022-12-20	49.970	49.970	49.000	49.000	45.270	106

← NewerPage 16 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.