Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	46.000	46.500	45.650	46.170	41.457	11,310
2022-01-03	45.410	45.460	45.410	45.460	40.819	3,810
2021-12-30	45.600	45.680	45.130	45.340	40.712	294,449
2021-12-29	46.180	46.540	46.180	46.540	41.789	1,642
2021-12-28	45.550	45.700	45.500	45.560	40.909	926
2021-12-27	45.320	45.340	45.240	45.280	40.658	2,620
2021-12-23	45.160	45.600	45.160	45.600	40.945	6,183
2021-12-22	44.860	45.090	44.660	44.830	40.254	5,904
2021-12-21	45.230	45.470	45.200	45.400	40.765	3,264
2021-12-20	44.900	45.210	44.900	45.210	40.595	8,117
2021-12-17	45.520	45.520	44.730	44.900	40.316	545
2021-12-16	44.400	46.190	44.400	45.090	40.487	8,566
2021-12-15	43.750	45.880	43.570	44.760	40.191	1,304
2021-12-14	43.400	43.520	43.390	43.520	39.077	6,922
2021-12-13	43.000	43.170	42.850	43.170	38.763	1,021
2021-12-10	42.650	42.650	42.070	42.440	38.108	168
2021-12-09	42.060	42.600	42.060	42.600	38.251	473
2021-12-08	42.640	42.640	42.120	42.300	37.982	34
2021-12-07	42.090	42.560	42.090	42.460	38.126	3,572
2021-12-06	42.460	42.560	42.340	42.340	38.018	4,725
2021-12-03	41.070	41.070	41.070	41.070	36.877	144
2021-12-02	40.320	40.710	40.320	40.690	36.536	17,138
2021-12-01	40.240	41.330	40.190	40.970	36.788	20,439
2021-11-30	40.310	40.600	40.240	40.240	36.132	21
2021-11-29	40.600	40.960	40.600	40.950	36.770	3,732
2021-11-26	40.410	40.410	40.200	40.200	36.096	338
2021-11-25	40.470	40.470	40.470	40.470	36.339	40
2021-11-24	40.800	40.950	40.730	40.950	36.770	3,579
2021-11-23	40.760	41.330	40.760	40.980	36.797	2,571
2021-11-22	41.080	41.120	40.590	41.120	36.922	403
2021-11-19	41.120	41.120	41.120	41.120	36.922	1,000
2021-11-18	40.780	40.830	40.680	40.830	36.662	3,391
2021-11-17	40.400	40.780	40.400	40.780	36.617	208
2021-11-16	40.280	40.650	40.280	40.450	36.321	9,264
2021-11-12	40.800	41.350	40.800	41.350	37.129	2,752
2021-11-11	41.770	41.770	40.580	41.050	36.860	5,238
2021-11-10	41.500	42.140	41.500	41.980	37.482	4,462
2021-11-09	41.640	41.640	41.500	41.500	37.054	2
2021-11-08	42.930	43.000	41.990	42.010	37.509	2,005
2021-11-05	43.000	43.000	41.950	41.990	37.491	3,619
2021-11-04	43.740	43.740	42.570	43.000	38.393	6,331
2021-11-03	42.990	44.200	42.660	43.260	38.625	5,358
2021-11-01	42.000	42.930	42.000	42.490	37.938	5,756
2021-10-29	41.450	41.750	41.450	41.540	37.090	317
2021-10-28	41.640	41.640	41.450	41.470	37.027	2,403
2021-10-27	41.400	41.400	41.100	41.110	36.706	9
2021-10-26	41.380	41.520	41.380	41.520	37.072	105
2021-10-25	41.760	41.760	41.150	41.150	36.741	4,322
2021-10-22	42.500	43.040	42.340	42.340	37.804	708
2021-10-21	41.920	42.250	41.920	42.250	37.724	68

← NewerPage 21 of 21 · 1,250 trading days

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.