Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	56.220	56.720	56.020	56.480	37.696	8,008,700
2010-02-11	56.560	57.000	56.230	56.500	37.709	8,491,100
2010-02-10	57.090	57.290	56.370	56.840	37.936	6,019,100
2010-02-09	58.240	58.400	56.700	57.210	38.183	18,732,200
2010-02-08	57.540	57.920	56.700	57.460	38.350	5,947,800
2010-02-05	57.540	58.030	56.640	57.680	38.497	8,409,900
2010-02-04	58.900	59.060	57.330	57.530	38.397	9,534,500
2010-02-03	58.900	59.420	58.860	59.070	39.424	7,082,600
2010-02-02	58.600	59.300	58.410	59.230	39.531	7,660,900
2010-02-01	58.520	58.840	58.370	58.720	39.191	7,079,100
2010-01-29	58.350	58.930	58.160	58.480	39.031	9,465,700
2010-01-28	57.870	58.780	57.560	58.080	38.764	11,638,200
2010-01-27	56.350	57.880	56.350	57.740	38.537	9,695,000
2010-01-26	56.200	56.870	55.700	56.580	37.763	14,880,300
2010-01-25	56.720	56.790	55.550	55.710	37.182	6,719,400
2010-01-22	56.670	57.300	56.530	56.600	37.776	5,967,600
2010-01-21	57.430	57.560	56.310	56.630	37.796	5,833,700
2010-01-20	57.620	57.620	56.410	57.200	38.176	6,625,700
2010-01-19	56.410	57.750	56.240	57.550	38.410	8,570,100
2010-01-15	56.030	56.510	55.650	56.250	37.542	7,240,000
2010-01-14	56.350	56.530	55.910	56.160	37.482	4,668,900
2010-01-13	56.350	56.750	55.960	56.530	37.729	5,056,200
2010-01-12	57.140	57.420	54.820	56.030	37.396	11,268,300
2010-01-11	56.930	57.360	56.620	57.020	38.056	4,062,700
2010-01-08	56.070	56.830	55.640	56.770	37.889	6,576,000
2010-01-07	56.410	56.530	54.650	56.270	37.556	10,371,600
2010-01-06	56.940	57.390	56.500	56.790	37.903	6,015,100
2010-01-05	57.330	57.690	56.270	57.220	38.190	7,882,800
2010-01-04	56.630	57.870	56.560	57.720	38.523	5,277,400
2009-12-31	57.470	57.500	56.570	56.570	37.756	4,027,900
2009-12-30	57.510	57.800	57.300	57.540	38.403	2,485,400
2009-12-29	57.770	57.920	57.170	57.520	38.390	3,091,900
2009-12-28	57.480	57.730	57.230	57.660	38.483	2,741,100
2009-12-24	57.160	57.450	56.900	57.420	38.323	1,283,700
2009-12-23	57.490	57.670	57.050	57.350	38.277	4,287,100
2009-12-22	57.270	57.560	57.070	57.220	38.190	4,219,200
2009-12-21	56.070	57.120	56.000	56.730	37.863	5,679,700
2009-12-18	55.230	56.010	54.900	55.800	37.242	11,942,800
2009-12-17	55.040	55.040	54.120	54.580	36.428	6,131,100
2009-12-16	55.880	56.140	55.040	55.070	36.755	6,880,700
2009-12-15	56.590	56.790	55.550	55.750	37.209	5,327,500
2009-12-14	56.480	57.100	56.400	56.860	37.949	4,178,700
2009-12-11	56.290	56.680	56.040	56.310	37.582	4,424,000
2009-12-10	56.040	56.850	56.000	56.200	37.509	6,486,200
2009-12-09	55.760	56.210	55.380	56.080	37.429	4,969,400
2009-12-08	56.000	56.210	55.720	55.930	37.329	4,881,700
2009-12-07	57.320	57.450	56.330	56.480	37.696	6,061,300
2009-12-04	57.080	57.450	56.540	56.850	37.943	5,108,200
2009-12-03	57.410	57.570	56.290	56.550	37.743	7,289,300
2009-12-02	57.080	57.880	57.030	57.500	38.377	4,675,500
2009-12-01	56.380	57.250	56.340	57.080	38.096	4,941,600
2009-11-30	56.670	57.000	56.250	56.350	37.609	5,739,400
2009-11-27	55.760	56.980	55.580	56.500	37.709	2,977,100
2009-11-25	56.850	57.730	56.710	57.080	38.096	4,673,000
2009-11-24	56.450	56.800	56.180	56.800	37.909	5,171,900
2009-11-23	55.820	56.590	55.750	56.250	37.542	5,033,600
2009-11-20	55.790	55.790	55.120	55.380	36.962	9,493,300
2009-11-19	55.880	56.240	55.500	56.060	37.416	4,980,400
2009-11-18	55.970	56.470	55.800	56.140	37.469	5,948,800
2009-11-17	56.000	56.350	55.820	56.280	37.562	4,139,200

← NewerPage 71 of 79 · 4,734 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.