Amgen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 76.960 | 76.960 | 76.560 | 76.560 | 76.560 | 3 |
| 2026-10-16 | 79.440 | 79.530 | 78.540 | 78.560 | 78.560 | 136 |
| 2026-10-15 | 79.210 | 79.770 | 79.080 | 79.650 | 79.650 | 177 |
| 2026-10-14 | 76.690 | 76.880 | 76.690 | 76.870 | 76.870 | 240 |
| 2026-10-13 | 75.390 | 75.870 | 73.990 | 73.990 | 73.990 | 85 |
| 2026-10-12 | 74.270 | 74.270 | 74.270 | 74.270 | 74.270 | 0 |
| 2026-10-09 | 74.090 | 74.330 | 73.220 | 74.270 | 74.270 | 74 |
| 2026-10-08 | 72.940 | 74.800 | 71.540 | 74.800 | 74.800 | 1,105 |
| 2026-10-07 | 73.640 | 74.120 | 73.640 | 74.120 | 74.120 | 63 |
| 2026-10-06 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 200 |
| 2026-10-05 | 71.870 | 72.160 | 71.090 | 72.000 | 72.000 | 1,213 |
| 2026-10-02 | 75.760 | 75.760 | 75.320 | 75.520 | 75.520 | 112 |
| 2026-10-01 | 78.460 | 78.460 | 77.320 | 77.320 | 77.320 | 125 |
| 2026-09-30 | 78.460 | 78.460 | 77.850 | 77.850 | 77.850 | 118 |
| 2026-09-29 | 77.850 | 79.030 | 77.610 | 79.030 | 79.030 | 417 |
| 2026-09-28 | 77.850 | 77.850 | 77.850 | 77.850 | 77.850 | 71 |
| 2026-09-25 | 75.330 | 76.980 | 75.330 | 76.980 | 76.980 | 283 |
| 2026-09-24 | 75.040 | 76.400 | 75.040 | 76.400 | 76.400 | 369 |
| 2026-09-23 | 74.400 | 75.400 | 74.400 | 75.400 | 75.400 | 15 |
| 2026-09-22 | 71.870 | 75.140 | 71.870 | 74.980 | 74.980 | 3,307 |
| 2026-09-21 | 70.500 | 71.980 | 70.500 | 71.870 | 71.870 | 237 |
| 2026-09-18 | 69.400 | 75.000 | 69.400 | 75.000 | 75.000 | 215 |
| 2026-09-17 | 70.190 | 70.250 | 69.260 | 69.560 | 69.560 | 359 |
| 2026-09-16 | 80.460 | 80.460 | 68.980 | 69.220 | 69.220 | 567 |
| 2026-09-15 | 69.310 | 80.470 | 69.230 | 80.470 | 80.470 | 368 |
| 2026-09-14 | 69.950 | 70.200 | 69.910 | 70.200 | 70.200 | 49 |
| 2026-09-11 | 69.650 | 69.650 | 69.200 | 69.200 | 69.200 | 114 |
| 2026-09-10 | 71.950 | 71.950 | 69.600 | 69.650 | 69.650 | 125 |
| 2026-09-09 | 71.000 | 71.730 | 71.000 | 71.730 | 71.730 | 1,631 |
| 2026-09-08 | 72.000 | 72.510 | 71.120 | 71.120 | 71.120 | 583 |
| 2026-09-07 | 80.230 | 80.230 | 80.230 | 80.230 | 80.230 | 0 |
| 2026-09-04 | 80.110 | 80.230 | 80.110 | 80.230 | 80.230 | 1,239 |
| 2026-09-03 | 79.540 | 79.540 | 79.540 | 79.540 | 79.540 | 0 |
| 2026-09-02 | 79.540 | 79.540 | 79.540 | 79.540 | 79.540 | 1 |
| 2026-09-01 | 79.540 | 79.540 | 79.540 | 79.540 | 79.540 | 4 |
| 2026-08-31 | 79.600 | 79.900 | 79.600 | 79.750 | 79.750 | 116 |
| 2026-08-28 | 79.690 | 80.390 | 79.690 | 80.390 | 80.390 | 12 |
| 2026-08-27 | 81.320 | 81.320 | 81.320 | 81.320 | 81.320 | 0 |
| 2026-08-26 | 81.210 | 81.510 | 81.200 | 81.320 | 81.320 | 75 |
| 2026-08-25 | 81.680 | 81.680 | 81.360 | 81.360 | 81.360 | 443 |
| 2026-08-24 | 80.700 | 80.700 | 80.700 | 80.700 | 80.700 | 0 |
| 2026-08-21 | 79.590 | 81.100 | 79.590 | 80.700 | 80.700 | 142 |
| 2026-08-20 | 82.260 | 82.260 | 70.010 | 78.810 | 78.810 | 307 |
| 2026-08-19 | 79.100 | 83.380 | 79.100 | 81.440 | 81.120 | 97 |
| 2026-08-18 | 78.660 | 79.270 | 78.660 | 79.100 | 78.789 | 102 |
| 2026-08-17 | 77.420 | 77.610 | 77.350 | 77.610 | 77.305 | 38 |
| 2026-08-14 | 77.060 | 77.450 | 76.870 | 77.450 | 77.147 | 117 |
| 2026-08-13 | 77.200 | 77.450 | 77.060 | 77.060 | 76.759 | 370 |
| 2026-08-12 | 76.720 | 77.330 | 76.720 | 77.050 | 76.749 | 28 |
| 2026-08-11 | 75.720 | 76.710 | 75.720 | 76.710 | 76.410 | 3 |
| 2026-08-10 | 74.220 | 75.720 | 74.220 | 75.720 | 75.424 | 11 |
| 2026-08-07 | 73.820 | 74.220 | 73.820 | 74.220 | 73.930 | 50 |
| 2026-08-06 | 74.820 | 75.260 | 73.380 | 73.820 | 73.532 | 80 |
| 2026-08-05 | 74.210 | 74.300 | 73.860 | 73.860 | 73.571 | 292 |
| 2026-08-04 | 70.560 | 70.800 | 70.560 | 70.800 | 70.523 | 21 |
| 2026-08-03 | 69.890 | 69.890 | 68.670 | 68.870 | 68.601 | 55 |
| 2026-07-31 | 70.000 | 70.070 | 69.890 | 69.890 | 69.617 | 28 |
| 2026-07-30 | 71.850 | 71.850 | 71.850 | 71.850 | 71.569 | 0 |
| 2026-07-29 | 71.850 | 71.850 | 71.850 | 71.850 | 71.569 | 45 |
| 2026-07-28 | 69.370 | 71.750 | 69.370 | 71.370 | 71.091 | 1,059 |
Page 1 of 5 · 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.