Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	49.750	50.460	49.440	50.080	33.424	4,785,700
2009-05-27	50.170	50.810	49.430	49.750	33.204	6,339,200
2009-05-26	48.360	50.430	48.200	50.330	33.591	6,679,300
2009-05-22	49.700	49.890	49.010	49.300	32.904	3,070,400
2009-05-21	50.000	50.530	48.800	49.490	33.031	6,371,700
2009-05-20	50.070	51.000	49.910	50.590	33.765	7,602,600
2009-05-19	49.290	50.080	49.070	49.940	33.331	7,658,500
2009-05-18	48.660	49.460	47.840	49.340	32.930	7,479,000
2009-05-15	48.360	48.560	47.500	48.160	32.143	7,823,600
2009-05-14	48.370	49.010	48.000	48.180	32.156	6,813,600
2009-05-13	48.270	49.060	48.000	48.050	32.070	7,690,800
2009-05-12	47.860	49.000	47.500	48.220	32.183	9,018,400
2009-05-11	46.800	48.180	46.500	47.920	31.983	8,427,900
2009-05-08	47.240	47.810	46.460	47.200	31.502	8,618,900
2009-05-07	47.840	48.400	46.550	47.080	31.422	11,709,800
2009-05-06	48.420	48.490	46.950	47.630	31.789	8,116,600
2009-05-05	48.530	48.880	47.520	47.990	32.029	6,704,400
2009-05-04	49.120	49.190	48.080	48.510	32.377	5,993,800
2009-05-01	48.480	49.100	48.070	48.610	32.443	6,094,900
2009-04-30	51.330	51.330	48.250	48.470	32.350	12,249,400
2009-04-29	50.680	51.760	50.320	51.030	34.058	5,549,000
2009-04-28	49.930	51.070	49.850	50.440	33.665	6,459,800
2009-04-27	49.410	50.550	49.330	50.180	33.491	8,512,800
2009-04-24	48.070	50.020	47.690	49.830	33.258	16,121,900
2009-04-23	45.100	47.100	45.000	46.820	31.249	10,642,800
2009-04-22	46.280	46.320	44.960	45.110	30.107	9,315,000
2009-04-21	46.200	46.560	45.050	46.090	30.761	7,818,800
2009-04-20	46.620	46.920	45.180	45.740	30.528	10,157,900
2009-04-17	47.450	47.930	46.700	47.070	31.415	9,763,500
2009-04-16	47.630	47.870	46.200	47.180	31.489	7,799,800
2009-04-15	47.510	48.000	47.130	47.620	31.783	8,373,000
2009-04-14	47.180	48.420	46.800	48.080	32.090	9,814,800
2009-04-13	47.470	47.940	47.290	47.550	31.736	7,180,600
2009-04-09	48.120	48.740	47.260	47.840	31.929	6,723,100
2009-04-08	47.700	47.990	46.570	47.970	32.016	6,225,800
2009-04-07	47.480	47.940	46.890	47.380	31.622	6,686,700
2009-04-06	46.460	48.060	46.370	47.840	31.929	10,579,200
2009-04-03	47.870	47.970	46.080	46.570	31.082	8,483,200
2009-04-02	49.140	49.260	46.600	47.290	31.562	13,491,600
2009-04-01	48.780	48.930	47.100	48.330	32.256	10,850,100
2009-03-31	50.740	50.800	49.260	49.520	33.051	12,006,600
2009-03-30	51.500	51.980	49.710	50.520	33.718	9,432,900
2009-03-27	52.790	52.820	51.500	51.650	34.472	8,849,200
2009-03-26	50.060	51.640	49.960	51.470	34.352	8,548,700
2009-03-25	49.480	50.430	48.750	49.820	33.251	8,718,800
2009-03-24	50.580	50.970	48.780	49.000	32.704	9,178,600
2009-03-23	49.540	50.940	48.840	50.910	33.978	7,843,400
2009-03-20	49.470	49.870	48.520	48.620	32.450	13,092,300
2009-03-19	51.090	51.100	48.430	48.850	32.603	9,555,500
2009-03-18	51.390	51.520	50.080	50.510	33.711	9,019,200
2009-03-17	51.240	52.000	50.500	51.750	34.539	7,837,800
2009-03-16	51.750	52.100	50.740	50.780	33.892	9,588,100
2009-03-13	50.610	51.420	49.900	51.250	34.205	8,629,400
2009-03-12	47.510	50.640	47.170	50.270	33.551	10,489,800
2009-03-11	48.580	49.420	47.140	47.270	31.549	11,208,100
2009-03-10	46.910	48.360	46.400	48.340	32.263	11,271,700
2009-03-09	45.820	46.580	45.800	46.270	30.882	9,403,800
2009-03-06	47.030	47.640	45.730	46.380	30.955	14,071,200
2009-03-05	47.710	47.950	47.100	47.200	31.502	11,002,500
2009-03-04	48.070	49.450	47.730	48.590	32.430	8,985,900

← NewerPage 74 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.