Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	52.500	52.500	52.500	52.500	51.238	0
2025-05-15	52.500	52.500	52.500	52.500	51.238	0
2025-05-14	53.110	53.110	52.500	52.500	51.238	1,224
2025-05-13	55.310	55.310	54.440	54.440	52.818	115
2025-05-12	54.050	54.050	54.050	54.050	52.440	2
2025-05-09	55.000	55.000	54.000	54.000	52.392	11
2025-05-08	55.380	55.400	55.250	55.250	53.604	2,217
2025-05-07	56.410	56.410	56.410	56.410	54.730	18
2025-05-06	55.210	55.210	55.210	55.210	53.566	20
2025-05-05	57.800	57.800	55.990	56.870	55.176	923
2025-05-02	59.220	59.220	55.750	57.100	55.399	77
2025-04-30	58.630	58.630	58.630	58.630	56.884	12
2025-04-29	58.080	58.090	58.080	58.090	56.360	25
2025-04-28	56.740	57.000	56.740	57.000	55.302	76
2025-04-25	56.900	57.120	56.900	57.120	55.419	71
2025-04-24	56.520	56.900	56.470	56.900	55.205	93
2025-04-23	56.850	56.850	56.480	56.480	54.798	25
2025-04-22	57.000	57.000	56.850	56.850	55.157	21
2025-04-17	57.000	57.000	57.000	57.000	55.302	1
2025-04-16	62.270	62.270	59.200	59.200	57.437	25
2025-04-15	61.440	62.270	61.440	62.270	60.415	9
2025-04-14	59.240	59.240	59.240	59.240	57.475	0
2025-04-11	59.240	59.240	59.240	59.240	57.475	0
2025-04-10	57.600	59.240	57.600	59.240	57.475	1,304
2025-04-09	57.600	60.270	57.600	60.270	58.475	391
2025-04-08	60.110	60.110	60.110	60.110	58.320	129
2025-04-07	59.850	61.010	59.850	61.010	59.193	1,416
2025-04-04	61.690	62.270	61.690	61.840	59.998	10
2025-04-03	61.690	61.690	61.690	61.690	59.852	1
2025-04-02	61.850	61.850	61.850	61.850	60.008	1,500
2025-04-01	62.950	63.280	61.990	61.990	60.144	850
2025-03-31	63.630	63.630	63.630	63.630	61.735	56
2025-03-28	63.160	63.230	62.860	63.160	61.279	793
2025-03-27	62.900	62.900	62.900	62.900	61.026	0
2025-03-26	62.900	62.900	62.900	62.900	61.026	20
2025-03-25	62.120	62.120	61.740	61.740	59.901	2,308
2025-03-24	64.470	64.470	64.470	64.470	62.550	45
2025-03-21	63.890	63.890	63.600	63.600	61.706	1,208
2025-03-20	63.460	63.460	63.460	63.460	61.570	15
2025-03-19	63.970	63.970	63.970	63.970	62.065	25
2025-03-18	64.520	64.710	64.280	64.710	62.783	3,580
2025-03-17	64.520	64.520	64.520	64.520	62.598	60
2025-03-14	63.990	64.350	63.590	64.050	62.142	4,600
2025-03-13	65.160	65.400	64.730	65.060	63.122	6,610
2025-03-12	64.810	64.810	64.810	64.810	62.880	27
2025-03-11	68.000	68.400	66.280	66.710	64.723	139
2025-03-10	67.440	68.400	67.440	68.400	66.363	65
2025-03-07	65.590	67.920	65.590	67.440	65.431	52
2025-03-06	64.760	65.460	64.560	65.460	63.510	136
2025-03-05	65.240	65.400	65.240	65.400	63.452	1,881
2025-02-28	63.590	64.560	63.590	64.560	62.637	71
2025-02-27	63.900	63.900	63.590	63.590	61.696	71
2025-02-26	63.820	63.980	63.520	63.980	62.074	104
2025-02-25	62.720	65.220	62.720	64.940	63.006	75
2025-02-24	63.670	64.000	63.670	64.000	62.094	46
2025-02-21	61.980	62.440	61.980	62.440	60.580	69
2025-02-20	60.880	60.880	59.880	60.430	58.630	64
2025-02-19	60.240	60.350	59.600	60.270	58.475	652
2025-02-18	59.640	59.640	59.450	59.450	57.679	66
2025-02-17	59.440	59.440	59.440	59.440	57.670	0

← NewerPage 7 of 21 · 1,254 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.