Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	57.360	57.630	56.910	57.270	38.223	4,181,300
2010-10-27	56.750	57.180	56.460	57.030	38.063	5,668,700
2010-10-26	57.110	57.500	56.600	57.260	38.216	7,050,800
2010-10-25	57.980	58.420	57.720	57.950	38.677	5,179,400
2010-10-22	57.590	57.790	57.250	57.550	38.410	3,728,000
2010-10-21	57.810	57.990	56.950	57.620	38.457	4,702,900
2010-10-20	57.830	58.360	57.170	57.730	38.530	6,176,700
2010-10-19	57.670	58.740	56.850	57.330	38.263	8,711,800
2010-10-18	56.370	57.960	56.210	57.960	38.684	10,188,400
2010-10-15	55.260	56.810	55.020	56.710	37.849	11,232,400
2010-10-14	55.110	55.500	54.600	54.860	36.615	9,063,400
2010-10-13	55.890	56.100	55.440	55.490	37.035	8,059,000
2010-10-12	55.770	56.120	55.480	55.940	37.335	6,272,500
2010-10-11	56.280	56.350	55.860	56.100	37.442	4,345,600
2010-10-08	56.100	56.660	55.890	56.390	37.636	4,481,900
2010-10-07	55.970	56.270	54.160	55.960	37.349	5,906,400
2010-10-06	55.880	56.110	55.320	55.830	37.262	4,666,300
2010-10-05	55.240	56.250	55.200	56.120	37.456	5,601,900
2010-10-04	55.320	55.610	54.680	55.050	36.741	4,844,300
2010-10-01	55.570	55.730	54.860	55.510	37.048	4,586,600
2010-09-30	55.020	55.570	54.650	55.110	36.782	6,269,000
2010-09-29	55.970	55.990	54.070	54.940	36.668	8,491,000
2010-09-28	55.900	56.500	55.180	56.000	37.376	4,609,400
2010-09-27	55.940	56.430	55.640	55.690	37.169	4,416,800
2010-09-24	55.780	56.370	55.300	56.320	37.589	5,286,500
2010-09-23	55.890	56.440	55.660	55.720	37.189	4,592,400
2010-09-22	55.510	56.840	55.510	56.270	37.556	5,071,000
2010-09-21	55.880	56.000	55.340	55.750	37.209	5,147,500
2010-09-20	55.190	56.080	54.970	55.940	37.335	6,304,000
2010-09-17	55.190	55.430	55.000	55.220	36.855	6,500,700
2010-09-16	55.200	55.220	54.770	55.100	36.775	4,061,600
2010-09-15	54.220	55.410	54.070	55.300	36.908	5,081,600
2010-09-14	54.200	54.970	54.120	54.520	36.388	6,371,300
2010-09-13	54.740	54.750	54.100	54.400	36.308	6,323,600
2010-09-10	53.860	54.620	53.700	54.350	36.274	4,862,800
2010-09-09	53.330	53.900	53.180	53.790	35.901	5,580,900
2010-09-08	52.470	53.140	52.260	52.940	35.333	4,900,300
2010-09-07	52.650	52.870	52.310	52.510	35.046	2,760,100
2010-09-03	52.570	53.070	52.570	52.910	35.313	5,355,300
2010-09-02	52.590	52.660	52.180	52.510	35.046	3,272,800
2010-09-01	51.610	52.750	51.280	52.590	35.100	4,772,000
2010-08-31	51.390	51.660	50.850	51.040	34.065	6,636,000
2010-08-30	51.720	52.580	51.630	51.630	34.459	4,689,400
2010-08-27	51.000	52.410	50.260	52.080	34.759	7,091,200
2010-08-26	51.960	52.070	50.730	50.930	33.992	5,266,500
2010-08-25	50.880	52.020	50.710	51.840	34.599	5,125,900
2010-08-24	51.700	51.700	50.910	51.060	34.078	5,937,600
2010-08-23	52.470	52.970	51.930	51.950	34.672	3,466,100
2010-08-20	52.550	52.670	52.070	52.340	34.933	4,386,200
2010-08-19	53.910	53.990	52.290	52.720	35.186	4,895,600
2010-08-18	53.690	54.300	53.150	54.140	36.134	5,547,500
2010-08-17	53.890	54.380	53.690	53.960	36.014	4,999,100
2010-08-16	54.380	54.600	53.570	54.080	36.094	5,639,300
2010-08-13	54.390	55.360	54.180	55.020	36.721	5,511,900
2010-08-12	53.630	54.980	53.040	54.750	36.541	6,232,300
2010-08-11	54.750	54.900	53.500	53.690	35.834	5,466,100
2010-08-10	55.370	56.130	54.830	55.720	37.189	4,151,200
2010-08-09	55.970	56.000	55.420	55.660	37.149	3,318,100
2010-08-06	54.710	56.000	54.520	55.940	37.335	3,474,200
2010-08-05	55.380	55.610	55.170	55.320	36.922	3,067,400

← NewerPage 68 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-11-22	2:1
1999-03-01	2:1
1995-08-16	2:1
1991-09-11	3:1
1990-08-13	2:1

Dividends

Ex-date	Amount
2026-08-21	2.5200 USD
2026-05-15	2.5200 USD
2026-02-13	2.5200 USD
2025-11-21	2.3800 USD
2025-08-22	2.3800 USD
2025-05-16	2.3800 USD
2025-02-14	2.3800 USD
2024-11-18	2.2500 USD
2024-08-16	2.2500 USD
2024-05-16	2.2500 USD
2024-02-15	2.2500 USD
2023-11-16	2.1300 USD
2023-08-17	2.1300 USD
2023-05-17	2.1300 USD
2023-02-14	2.1300 USD
2022-11-16	1.9400 USD
2022-08-17	1.9400 USD
2022-05-16	1.9400 USD
2022-02-14	1.9400 USD
2021-11-15	1.7600 USD
2021-08-16	1.7600 USD
2021-05-14	1.7600 USD
2021-02-11	1.7600 USD
2020-11-13	1.6000 USD
2020-08-14	1.6000 USD
2020-05-15	1.6000 USD
2020-02-13	1.6000 USD
2019-11-14	1.4500 USD
2019-08-14	1.4500 USD
2019-05-16	1.4500 USD
2019-02-14	1.4500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.