Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	45.780	46.010	45.490	45.890	41.987	7,295
2022-06-27	46.020	46.020	45.590	45.590	41.712	1,609
2022-06-24	45.730	46.010	45.470	45.720	41.831	7,975
2022-06-23	44.860	45.210	44.680	45.190	41.346	2,045
2022-06-22	44.000	44.500	44.000	44.330	40.560	17
2022-06-21	43.800	43.850	43.740	43.750	40.029	7,313
2022-06-20	43.300	43.300	43.300	43.300	39.617	3
2022-06-17	42.500	43.300	42.500	43.300	39.617	116
2022-06-15	43.030	43.290	42.280	42.370	38.766	707
2022-06-14	43.090	43.260	42.960	43.260	39.581	293
2022-06-13	43.330	43.390	43.260	43.260	39.581	3,230
2022-06-10	42.970	42.970	42.680	42.680	39.050	5,549
2022-06-09	42.830	42.830	42.640	42.640	39.013	4,324
2022-06-08	42.870	42.870	42.870	42.870	39.224	0
2022-06-07	42.870	42.870	42.870	42.870	39.224	5
2022-06-06	42.260	42.400	41.800	41.970	38.400	2,438
2022-06-03	42.750	42.970	42.350	42.440	38.830	5,267
2022-06-02	42.020	42.420	42.020	42.420	38.812	3,737
2022-06-01	43.000	43.680	43.000	43.680	39.965	28
2022-05-31	42.400	43.470	42.210	43.300	39.617	2,238
2022-05-30	43.230	43.230	43.230	43.230	39.553	0
2022-05-27	43.080	43.230	43.080	43.230	39.553	1,642
2022-05-26	43.120	43.120	42.980	42.980	39.324	2
2022-05-25	43.540	43.800	43.180	43.340	39.654	823
2022-05-24	43.260	43.260	43.130	43.130	39.462	85
2022-05-23	42.720	42.720	42.570	42.570	38.949	4,550
2022-05-20	42.620	43.080	42.480	42.910	39.260	13,709
2022-05-19	42.820	43.010	42.820	43.010	39.352	252
2022-05-18	43.530	43.530	43.520	43.520	39.818	4,241
2022-05-17	43.190	43.310	43.190	43.310	39.626	105
2022-05-16	43.640	43.640	43.640	43.640	39.928	0
2022-05-13	44.880	44.880	43.400	43.640	39.928	61
2022-05-12	43.970	44.860	43.830	44.860	40.835	2,234
2022-05-11	44.030	44.370	43.640	44.200	40.234	5,715
2022-05-10	44.700	44.940	44.100	44.340	40.361	10,479
2022-05-09	43.270	44.400	43.230	44.250	40.279	4,948
2022-05-06	42.650	42.830	42.580	42.830	38.987	2,859
2022-05-05	41.870	41.870	41.780	41.850	38.095	3,420
2022-05-04	41.450	41.550	41.260	41.260	37.558	2,816
2022-05-03	41.700	41.750	41.090	41.110	37.421	21,633
2022-05-02	41.260	41.790	41.260	41.720	37.976	609
2022-04-29	41.000	41.590	41.000	41.250	37.549	5,497
2022-04-28	42.880	42.880	41.860	41.860	38.104	6,520
2022-04-27	44.810	44.870	44.330	44.330	40.352	24
2022-04-26	44.240	44.930	44.240	44.680	40.671	9,050
2022-04-25	43.810	43.880	43.770	43.880	39.943	84
2022-04-22	42.850	43.210	42.620	43.150	39.278	5,050
2022-04-20	42.320	42.450	42.130	42.280	38.486	57
2022-04-19	41.720	42.250	41.720	42.250	38.459	1,219
2022-04-18	42.200	42.230	41.730	41.730	37.985	321
2022-04-14	42.870	42.870	42.730	42.730	38.896	4,340
2022-04-13	42.300	42.300	41.950	42.290	38.495	15
2022-04-12	41.720	41.740	41.520	41.520	37.794	29
2022-04-11	42.740	42.870	42.040	42.070	38.295	4,138
2022-04-08	42.670	42.670	42.440	42.550	38.732	85
2022-04-07	42.320	42.880	42.290	42.670	38.841	5,289
2022-04-06	42.000	42.300	42.000	42.300	38.504	8,042
2022-04-05	40.690	40.800	40.690	40.800	37.139	4,125
2022-04-04	40.210	40.410	40.000	40.290	36.675	8,815
2022-04-01	40.710	40.710	40.710	40.710	37.057	5,940

← NewerPage 19 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.