Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	55.550	56.350	55.330	56.140	37.469	6,176,700
2009-11-13	55.190	55.640	55.180	55.410	36.982	5,137,300
2009-11-12	55.240	55.810	54.820	55.220	36.855	8,231,500
2009-11-11	54.170	54.850	54.160	54.780	36.561	4,911,100
2009-11-10	54.840	54.970	53.810	54.100	36.107	8,895,800
2009-11-09	54.710	55.130	54.510	54.910	36.648	6,329,800
2009-11-06	53.870	54.940	53.870	54.690	36.501	5,495,300
2009-11-05	53.080	54.320	52.770	54.050	36.074	8,532,800
2009-11-04	52.480	52.870	51.720	52.120	34.786	8,536,000
2009-11-03	52.280	52.870	52.000	52.540	35.066	7,073,900
2009-11-02	52.860	53.830	52.170	52.430	34.993	10,767,300
2009-10-30	54.110	54.840	52.910	53.620	35.787	12,034,000
2009-10-29	53.930	54.630	53.930	54.290	36.234	7,091,700
2009-10-28	54.350	54.790	53.690	53.710	35.847	6,698,000
2009-10-27	54.000	54.850	53.800	54.410	36.314	8,850,800
2009-10-26	56.190	56.620	54.070	54.330	36.261	12,603,700
2009-10-23	56.780	56.820	55.750	56.170	37.489	9,602,400
2009-10-22	57.710	57.740	56.040	56.850	37.943	20,593,300
2009-10-21	58.680	59.990	58.200	59.400	39.645	13,342,000
2009-10-20	59.650	59.840	58.030	58.140	38.804	10,856,200
2009-10-19	59.760	61.200	59.500	60.240	40.205	10,694,600
2009-10-16	61.460	61.730	60.690	61.320	40.926	6,565,200
2009-10-15	60.570	61.850	60.350	61.830	41.267	7,894,300
2009-10-14	59.350	60.770	59.350	60.570	40.426	6,693,100
2009-10-13	59.380	59.570	58.950	59.270	39.558	5,468,900
2009-10-12	60.030	60.400	59.350	59.510	39.718	5,484,400
2009-10-09	59.020	59.760	58.970	59.420	39.658	4,775,600
2009-10-08	58.970	59.440	58.710	58.890	39.304	5,358,800
2009-10-07	58.670	58.870	58.300	58.540	39.071	4,616,100
2009-10-06	58.280	59.370	58.170	58.860	39.284	5,389,200
2009-10-05	58.640	58.790	58.010	58.310	38.917	5,196,600
2009-10-02	58.990	59.260	58.360	58.580	39.097	4,520,100
2009-10-01	60.150	60.440	58.980	59.000	39.378	6,999,600
2009-09-30	60.500	60.670	59.600	60.230	40.199	5,991,800
2009-09-29	60.740	61.250	60.160	60.460	40.352	5,598,900
2009-09-28	60.330	61.480	60.330	60.450	40.346	4,644,400
2009-09-25	60.690	61.170	60.220	60.270	40.225	5,079,900
2009-09-24	60.490	61.220	60.340	60.780	40.566	6,095,400
2009-09-23	60.990	61.000	60.270	60.550	40.412	7,590,100
2009-09-22	62.410	62.520	60.580	60.830	40.599	9,151,400
2009-09-21	62.220	62.370	61.170	62.310	41.587	8,262,600
2009-09-18	60.800	61.300	60.430	60.800	40.579	9,661,700
2009-09-17	59.850	60.560	59.620	60.520	40.392	7,710,300
2009-09-16	58.600	59.770	58.460	59.690	39.838	6,509,200
2009-09-15	59.050	59.080	58.100	58.480	39.031	7,112,800
2009-09-14	58.500	59.520	58.500	59.210	39.518	5,110,500
2009-09-11	58.950	59.020	58.420	58.540	39.071	4,800,800
2009-09-10	59.430	59.450	58.640	59.030	39.398	5,740,000
2009-09-09	58.950	59.570	58.780	59.180	39.498	4,762,900
2009-09-08	59.000	59.630	58.820	59.160	39.485	6,046,400
2009-09-04	58.280	59.020	58.120	58.950	39.344	4,667,800
2009-09-03	58.810	58.810	57.640	58.470	39.024	6,966,800
2009-09-02	58.830	59.340	58.560	59.100	39.445	5,188,700
2009-09-01	59.610	60.660	58.650	58.980	39.364	6,599,700
2009-08-31	59.150	60.160	59.150	59.780	39.898	6,981,100
2009-08-28	60.280	60.790	59.160	59.610	39.785	5,162,000
2009-08-27	60.850	61.180	60.000	60.250	40.212	6,098,900
2009-08-26	60.450	61.790	60.020	61.240	40.873	6,176,800
2009-08-25	60.170	60.980	60.120	60.360	40.285	6,150,900
2009-08-24	60.750	60.840	60.030	60.380	40.299	5,300,400

← NewerPage 72 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.