Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	42.040	42.040	42.040	42.040	38.669	4,508
2022-09-20	42.120	42.120	41.800	41.880	38.522	10
2022-09-19	42.990	42.990	42.270	42.340	38.945	71
2022-09-16	42.660	43.390	42.660	43.220	39.754	921
2022-09-15	42.630	42.630	42.550	42.550	39.138	4,508
2022-09-14	42.230	42.230	41.930	41.930	38.568	25
2022-09-13	42.670	42.720	42.280	42.320	38.926	1,065
2022-09-12	43.990	44.030	43.120	43.120	39.662	7,144
2022-09-09	45.870	45.990	45.510	45.570	41.916	2,133
2022-09-08	46.080	46.080	45.360	45.410	41.768	3,966
2022-09-06	45.370	45.500	45.090	45.090	41.474	22,880
2022-09-05	44.200	44.200	44.200	44.200	40.656	0
2022-09-02	45.960	45.960	44.200	44.200	40.656	232,188
2022-09-01	45.420	45.880	45.420	45.740	42.072	6
2022-08-31	44.760	44.920	44.540	44.620	41.042	2,814
2022-08-30	43.280	43.540	43.280	43.520	40.030	286
2022-08-29	43.270	43.270	42.990	42.990	39.543	2,510
2022-08-26	44.920	44.920	43.770	43.770	40.260	41
2022-08-25	44.670	44.760	44.670	44.760	41.171	18
2022-08-24	44.880	44.880	44.340	44.620	41.042	213
2022-08-23	44.560	44.560	44.560	44.560	40.987	21
2022-08-22	46.550	46.550	46.550	46.550	42.817	3
2022-08-19	46.280	46.280	46.280	46.280	42.569	16
2022-08-18	46.220	46.220	46.050	46.070	42.376	73
2022-08-17	44.710	46.220	44.710	46.220	42.514	18
2022-08-16	46.550	46.700	46.330	46.700	42.955	732
2022-08-15	46.050	46.050	45.140	45.770	41.877	587
2022-08-12	45.540	45.540	45.000	45.000	41.173	7
2022-08-11	45.670	45.870	45.670	45.870	41.969	3
2022-08-10	45.290	45.540	45.040	45.540	41.667	1,536
2022-08-09	45.150	45.690	45.150	45.570	41.694	676
2022-08-08	44.910	45.150	44.850	45.150	41.310	319
2022-08-05	45.320	45.320	45.320	45.320	41.465	10
2022-08-04	45.920	46.170	45.920	46.170	42.243	19
2022-08-03	46.500	46.860	46.500	46.860	42.874	895
2022-08-02	46.260	46.260	45.960	46.050	42.133	1,173
2022-08-01	45.750	45.840	44.970	45.370	41.511	1,893
2022-07-29	45.700	45.930	45.610	45.900	41.996	5,709
2022-07-28	46.320	46.700	46.280	46.310	42.371	2,893
2022-07-27	47.120	47.340	47.050	47.250	43.231	3,009
2022-07-26	48.520	48.520	47.820	47.820	43.753	4,907
2022-07-25	48.020	48.030	47.420	47.520	43.478	2,053
2022-07-22	47.850	48.370	47.750	48.250	44.146	1,638
2022-07-21	48.170	48.200	48.010	48.010	43.927	2,357
2022-07-20	48.220	48.220	47.590	48.030	43.945	2,746
2022-07-19	47.200	47.800	47.200	47.720	43.661	178
2022-07-18	47.990	47.990	47.000	47.000	43.002	2,052
2022-07-15	47.700	48.250	47.520	47.990	43.908	4,257
2022-07-14	48.000	48.000	47.270	47.580	43.533	1,043
2022-07-13	47.420	47.850	47.420	47.850	43.780	26
2022-07-12	47.800	47.980	47.750	47.900	43.826	8,750
2022-07-11	47.430	47.760	47.430	47.620	43.570	253
2022-07-08	47.000	47.060	46.650	46.650	42.682	5,557
2022-07-07	47.000	47.340	46.890	47.000	43.002	1,632
2022-07-06	47.370	48.160	47.370	47.560	43.515	1,066
2022-07-05	46.990	47.440	46.990	47.360	43.332	2,910
2022-07-04	41.880	46.150	41.880	46.150	42.225	232
2022-07-01	46.320	46.600	46.320	46.600	42.636	512
2022-06-30	45.800	45.800	45.170	45.400	41.539	435
2022-06-29	46.030	46.040	45.480	45.480	41.612	3,583

← NewerPage 18 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.