Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	50.220	50.220	50.220	50.220	46.397	1
2022-12-16	50.170	50.170	50.170	50.170	46.351	2,000
2022-12-15	50.820	50.820	50.820	50.820	46.951	0
2022-12-14	51.600	51.610	50.820	50.820	46.951	1,724
2022-12-13	53.000	53.000	52.300	52.300	48.319	51
2022-12-12	52.300	52.300	52.290	52.290	48.309	2,650
2022-12-09	52.850	52.850	52.850	52.850	48.827	0
2022-12-08	52.950	52.950	52.850	52.850	48.827	1,402
2022-12-07	52.980	53.140	52.980	53.140	49.095	4,519
2022-12-06	53.800	53.800	53.800	53.800	49.704	0
2022-12-05	53.320	53.800	53.320	53.800	49.704	163
2022-12-02	52.400	52.400	52.400	52.400	48.411	0
2022-12-01	52.990	52.990	52.400	52.400	48.411	4,501
2022-11-30	52.470	52.540	52.350	52.350	48.365	4,535
2022-11-29	54.180	54.180	54.180	54.180	50.055	0
2022-11-28	54.660	54.660	54.180	54.180	50.055	766
2022-11-25	54.340	54.340	54.340	54.340	50.203	350
2022-11-24	55.400	55.400	55.400	55.400	51.183	0
2022-11-23	54.850	55.610	54.850	55.400	51.183	156
2022-11-22	54.340	54.850	54.340	54.850	50.674	1,472
2022-11-21	55.310	55.310	55.310	55.310	51.099	5
2022-11-18	54.780	55.200	54.780	54.990	50.804	183
2022-11-17	55.100	55.710	55.100	55.370	51.155	425
2022-11-16	56.000	56.000	54.350	54.350	50.213	50
2022-11-14	55.950	55.950	55.950	55.950	51.691	45
2022-11-11	55.650	55.650	53.950	54.270	49.918	270
2022-11-10	54.270	55.800	54.270	55.800	51.325	2,863
2022-11-09	53.420	54.320	53.420	54.270	49.918	53
2022-11-08	53.000	54.000	51.800	53.420	49.136	5,093
2022-11-07	48.900	50.980	48.900	50.980	46.892	46
2022-11-04	48.080	48.080	47.990	47.990	44.142	2,607
2022-11-03	48.300	48.660	48.300	48.660	44.758	123
2022-11-01	49.570	49.790	49.410	49.790	45.797	45
2022-10-31	50.520	50.600	49.610	49.870	45.871	142
2022-10-28	50.700	52.110	50.700	51.780	47.628	132
2022-10-27	51.050	51.050	50.220	50.500	46.450	6,499
2022-10-26	49.260	51.190	49.260	51.190	47.085	1,566
2022-10-25	50.300	50.400	49.080	49.260	45.310	663
2022-10-24	48.830	49.300	48.810	49.260	45.310	4,198
2022-10-21	46.450	46.450	46.340	46.340	42.624	10
2022-10-20	45.930	46.010	45.900	46.010	42.320	111
2022-10-19	47.150	47.150	46.720	46.760	43.010	2,462
2022-10-18	47.800	47.800	47.300	47.300	43.507	66
2022-10-17	47.520	47.800	47.520	47.730	43.902	379
2022-10-14	47.520	47.920	47.520	47.800	43.967	5,313
2022-10-13	45.990	47.370	45.820	47.370	43.571	165
2022-10-11	44.500	46.070	44.500	45.990	42.302	5,746
2022-10-10	42.810	43.050	42.810	43.040	39.589	3,227
2022-10-07	42.480	42.970	42.480	42.730	39.303	99
2022-10-06	43.440	43.440	42.760	42.760	39.331	16
2022-10-05	43.420	43.440	43.420	43.440	39.956	21
2022-10-04	42.740	42.740	42.740	42.740	39.313	12
2022-10-03	42.640	42.660	42.340	42.640	39.221	43
2022-09-30	43.900	43.900	43.410	43.410	39.929	2,612
2022-09-29	43.990	43.990	43.860	43.910	40.389	10
2022-09-28	43.760	44.070	43.630	44.070	40.536	128
2022-09-27	43.330	43.330	43.330	43.330	39.855	61
2022-09-26	42.900	43.700	42.900	43.700	40.196	602
2022-09-23	42.290	42.310	42.290	42.310	38.917	29
2022-09-22	42.080	42.150	41.670	41.670	38.328	167,975

← NewerPage 17 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.