Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	41.280	41.490	41.280	41.400	37.685	2,553
2022-03-30	41.250	41.460	41.250	41.460	37.740	1,390
2022-03-29	40.820	40.860	40.820	40.860	37.194	8
2022-03-28	40.730	40.890	40.650	40.870	37.203	3,312
2022-03-25	40.600	40.920	40.350	40.490	36.857	3,402
2022-03-24	40.410	40.970	40.410	40.820	37.157	72
2022-03-23	40.880	40.880	40.560	40.560	36.920	8
2022-03-22	41.800	41.800	41.370	41.430	37.712	273
2022-03-21	41.700	41.790	41.440	41.440	37.721	2,755
2022-03-18	41.770	41.940	41.770	41.940	38.177	8,900
2022-03-17	42.300	42.560	42.140	42.500	38.686	1,571
2022-03-16	42.250	42.390	41.780	41.950	38.186	9,539
2022-03-15	42.640	42.920	41.800	42.460	38.650	3,457
2022-03-14	42.080	42.210	41.990	41.990	38.222	4,927
2022-03-11	40.950	41.350	40.950	41.350	37.640	5,518
2022-03-10	41.280	41.280	40.720	40.750	37.093	4,528
2022-03-09	42.000	42.000	41.210	41.370	37.658	21,224
2022-03-08	42.470	42.930	41.760	42.010	38.240	8,373
2022-03-07	43.200	43.200	42.480	42.480	38.668	5,507
2022-03-04	42.480	42.480	41.870	41.870	38.113	9,821
2022-03-03	41.610	42.080	41.490	41.790	38.040	8,336
2022-03-02	41.760	41.860	41.670	41.860	38.104	11,902
2022-02-25	41.780	41.870	41.520	41.520	37.794	17,933
2022-02-24	39.410	39.810	39.410	39.690	36.129	6,535
2022-02-23	39.920	39.970	39.230	39.230	35.710	15,322
2022-02-22	39.940	40.200	39.940	40.200	36.593	5,405
2022-02-21	40.590	40.600	39.680	39.680	36.119	37
2022-02-18	40.970	41.050	40.470	40.590	36.948	4,584
2022-02-17	40.680	41.010	40.570	40.970	37.294	18,816
2022-02-16	41.070	41.410	40.800	40.800	37.139	6
2022-02-15	41.280	41.280	41.040	41.040	37.357	5,348
2022-02-14	42.100	42.480	41.320	41.750	38.004	126
2022-02-11	42.740	42.740	42.740	42.740	38.589	0
2022-02-10	44.250	44.250	42.740	42.740	38.377	136
2022-02-09	45.450	45.620	44.240	44.240	39.724	6,598
2022-02-08	42.150	45.950	41.750	45.120	40.514	26,478
2022-02-07	42.440	42.440	41.860	42.120	37.820	636
2022-02-04	42.790	42.790	42.790	42.790	38.422	0
2022-02-03	42.610	42.950	42.610	42.790	38.422	29
2022-02-02	42.930	43.380	42.930	43.000	38.610	147
2022-02-01	42.870	43.090	42.700	42.700	38.341	55
2022-01-31	43.090	43.090	43.090	43.090	38.691	5,000
2022-01-28	42.930	43.680	42.930	43.680	39.221	6
2022-01-27	42.900	43.960	42.900	43.150	38.745	8,041
2022-01-26	43.520	43.520	43.520	43.520	39.077	3
2022-01-25	44.380	44.380	43.980	44.130	39.625	562
2022-01-24	44.560	44.560	43.330	43.870	39.392	3,243
2022-01-21	44.780	44.780	44.450	44.450	39.912	5,670
2022-01-20	44.850	44.850	44.510	44.710	40.146	17,724
2022-01-19	46.370	46.370	45.210	45.350	40.721	10,860
2022-01-18	46.180	46.610	45.860	46.500	41.753	4,321
2022-01-17	46.490	46.500	45.890	46.500	41.753	55
2022-01-14	46.050	46.050	46.050	46.050	41.349	7,300
2022-01-13	45.830	45.930	45.500	45.500	40.855	57
2022-01-12	46.270	46.270	45.480	45.690	41.026	3,714
2022-01-11	46.440	46.440	45.900	46.280	41.556	7,510
2022-01-10	45.880	46.800	45.880	46.570	41.816	9,210
2022-01-07	45.870	45.900	45.460	45.850	41.169	5,923
2022-01-06	46.000	46.000	45.750	45.870	41.187	1,774
2022-01-05	46.170	46.300	45.400	46.260	41.538	4,182

← NewerPage 20 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.