Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	60.830	61.010	59.700	60.640	40.472	6,605,300
2009-08-20	59.950	60.720	59.600	60.290	40.239	4,589,800
2009-08-19	59.500	60.300	59.150	60.140	40.139	6,347,000
2009-08-18	59.950	60.310	59.230	59.760	39.885	6,326,500
2009-08-17	60.480	60.650	59.730	59.840	39.938	8,360,600
2009-08-14	61.130	61.580	59.990	60.850	40.612	12,948,000
2009-08-13	62.260	64.760	60.610	60.860	40.619	20,751,000
2009-08-12	62.710	62.800	61.770	62.160	41.487	9,858,700
2009-08-11	61.020	62.980	60.460	62.810	41.921	15,446,300
2009-08-10	60.470	61.330	59.790	61.240	40.873	6,725,500
2009-08-07	61.550	61.590	59.970	60.490	40.372	8,677,100
2009-08-06	62.420	62.460	60.640	60.690	40.506	8,894,800
2009-08-05	63.660	63.830	62.010	62.310	41.587	7,095,200
2009-08-04	62.140	64.430	62.120	64.410	42.988	11,739,200
2009-08-03	62.420	62.980	61.710	62.880	41.967	7,138,400
2009-07-31	63.040	63.610	62.000	62.310	41.587	6,361,100
2009-07-30	63.670	64.500	62.990	63.110	42.121	9,855,700
2009-07-29	62.620	63.500	62.360	63.230	42.201	11,811,900
2009-07-28	62.710	62.840	61.420	62.420	41.660	18,802,100
2009-07-27	61.010	61.500	59.780	60.770	40.559	10,946,800
2009-07-24	59.200	61.000	59.200	60.920	40.659	6,773,900
2009-07-23	58.440	59.970	58.040	59.840	39.938	10,015,300
2009-07-22	58.600	59.110	58.020	58.370	38.957	5,492,900
2009-07-21	58.670	58.930	58.110	58.630	39.131	6,782,300
2009-07-20	58.580	58.900	57.790	58.270	38.891	7,191,400
2009-07-17	58.800	59.000	58.000	58.790	39.238	7,929,100
2009-07-16	57.910	59.820	57.510	58.470	39.024	12,186,900
2009-07-15	58.360	58.380	57.240	57.870	38.624	10,237,400
2009-07-14	57.900	58.780	57.830	58.100	38.777	8,520,600
2009-07-13	58.030	58.220	57.150	58.010	38.717	11,954,800
2009-07-10	57.620	58.760	57.380	57.810	38.584	8,609,500
2009-07-09	59.030	59.290	57.540	58.130	38.797	16,209,600
2009-07-08	60.250	60.950	59.380	59.500	39.711	50,037,100
2009-07-07	51.910	52.960	51.610	52.230	34.859	10,105,700
2009-07-06	51.190	52.180	50.650	52.050	34.739	7,246,100
2009-07-02	52.500	52.690	51.460	51.470	34.352	7,573,100
2009-07-01	53.500	53.500	52.670	52.760	35.213	8,365,500
2009-06-30	52.910	53.390	52.250	52.940	35.333	10,805,100
2009-06-29	52.560	53.250	52.040	53.110	35.447	12,455,300
2009-06-26	51.440	52.950	51.010	52.800	35.240	31,114,200
2009-06-25	50.990	52.150	50.650	51.920	34.652	8,177,600
2009-06-24	51.040	51.390	50.660	51.010	34.045	8,024,600
2009-06-23	51.050	51.520	50.920	51.140	34.132	8,049,800
2009-06-22	51.540	51.790	50.920	50.990	34.032	9,793,400
2009-06-19	53.300	53.850	52.060	52.340	34.933	19,999,700
2009-06-18	53.070	53.280	52.220	53.030	35.393	9,183,100
2009-06-17	51.400	53.140	51.310	52.810	35.246	11,275,100
2009-06-16	50.210	51.630	49.980	51.210	34.179	10,942,700
2009-06-15	49.980	50.250	49.210	49.440	32.997	7,040,900
2009-06-12	49.610	50.700	49.340	50.400	33.638	6,803,500
2009-06-11	50.000	50.580	49.300	49.880	33.291	8,026,000
2009-06-10	50.450	51.940	49.600	50.110	33.444	9,289,300
2009-06-09	51.280	51.300	50.410	50.750	33.872	5,271,700
2009-06-08	50.420	51.470	50.270	50.920	33.985	5,366,400
2009-06-05	51.500	51.720	50.150	50.890	33.965	5,375,200
2009-06-04	51.940	52.350	50.540	51.010	34.045	6,458,500
2009-06-03	50.760	52.120	49.990	51.920	34.652	7,903,300
2009-06-02	50.600	51.380	50.340	50.730	33.858	7,060,600
2009-06-01	50.450	50.630	49.870	50.100	33.438	5,228,400
2009-05-29	50.000	50.330	49.100	49.940	33.331	7,013,800

← NewerPage 73 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.