Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	48.000	48.890	47.450	47.710	31.843	10,680,600
2009-03-02	48.330	48.740	47.650	47.880	31.956	14,188,900
2009-02-27	50.080	51.010	48.780	48.930	32.657	19,943,200
2009-02-26	56.560	56.600	51.200	51.230	34.192	18,572,100
2009-02-25	56.630	57.700	55.990	56.560	37.749	9,290,400
2009-02-24	56.830	56.990	56.220	56.800	37.909	9,773,800
2009-02-23	56.860	57.120	56.000	56.130	37.462	8,372,200
2009-02-20	56.820	57.550	55.990	56.690	37.836	10,282,600
2009-02-19	57.730	57.970	56.980	57.080	38.096	6,497,800
2009-02-18	56.390	57.750	56.300	57.390	38.303	8,625,900
2009-02-17	56.900	57.360	56.250	56.410	37.649	8,469,900
2009-02-13	58.260	58.770	57.800	57.900	38.644	5,358,800
2009-02-12	57.510	58.460	57.100	58.410	38.984	8,704,400
2009-02-11	57.440	58.200	57.150	58.010	38.717	7,494,800
2009-02-10	58.240	58.840	57.250	57.410	38.317	9,289,400
2009-02-09	58.000	58.890	57.850	58.740	39.204	7,402,100
2009-02-06	57.100	58.130	56.820	58.030	38.730	7,888,600
2009-02-05	56.080	57.200	55.490	57.110	38.116	6,880,400
2009-02-04	56.790	57.850	56.170	56.770	37.889	7,420,500
2009-02-03	55.770	56.910	55.450	56.660	37.816	7,668,400
2009-02-02	54.430	55.710	54.300	55.360	36.948	7,060,400
2009-01-30	54.590	55.810	54.510	54.850	36.608	8,037,600
2009-01-29	54.150	55.270	54.150	54.820	36.588	7,668,400
2009-01-28	53.670	55.230	53.240	54.750	36.541	9,199,100
2009-01-27	53.400	53.770	52.450	53.090	35.433	12,635,600
2009-01-26	53.300	54.720	52.550	54.410	36.314	10,053,400
2009-01-23	54.480	54.980	53.000	53.190	35.500	9,870,400
2009-01-22	54.840	55.570	54.200	55.230	36.862	6,305,300
2009-01-21	55.490	55.700	54.050	55.530	37.062	9,451,300
2009-01-20	56.990	57.790	54.920	55.000	36.708	8,660,200
2009-01-16	57.620	57.760	56.720	57.520	38.390	7,020,300
2009-01-15	55.760	57.290	55.220	57.160	38.150	8,330,400
2009-01-14	56.750	57.260	55.750	56.080	37.429	6,634,600
2009-01-13	57.160	58.030	57.050	57.710	38.517	7,466,600
2009-01-12	57.580	57.720	56.340	57.060	38.083	7,698,300
2009-01-09	59.100	59.790	57.620	57.780	38.564	6,150,700
2009-01-08	58.060	59.280	58.020	59.260	39.551	5,576,700
2009-01-07	57.830	58.750	57.740	58.200	38.844	5,725,400
2009-01-06	60.040	60.150	57.750	58.340	38.937	8,974,000
2009-01-05	59.220	59.650	58.000	59.650	39.812	10,940,100
2009-01-02	58.590	59.080	57.750	58.990	39.371	6,547,900
2008-12-31	57.110	58.220	57.060	57.750	38.543	6,287,200
2008-12-30	57.000	57.660	56.820	57.590	38.437	4,300,800
2008-12-29	57.360	57.560	56.270	56.870	37.956	5,236,600
2008-12-26	57.250	57.800	56.910	57.360	38.283	1,544,900
2008-12-24	57.380	57.890	56.880	57.160	38.150	1,821,400
2008-12-23	57.560	58.660	57.150	57.370	38.290	4,871,000
2008-12-22	58.170	58.520	56.480	57.130	38.130	5,916,800
2008-12-19	58.110	59.270	57.520	57.830	38.597	12,657,100
2008-12-18	58.600	60.000	57.530	58.020	38.724	11,512,900
2008-12-17	58.990	59.520	58.410	58.420	38.991	6,011,400
2008-12-16	57.890	59.500	57.840	59.380	39.631	8,884,700
2008-12-15	57.780	58.490	57.440	57.710	38.517	5,548,100
2008-12-12	56.060	58.340	56.050	58.130	38.797	7,296,500
2008-12-11	58.010	58.830	56.900	57.250	38.210	9,404,400
2008-12-10	58.130	58.250	57.000	58.050	38.744	9,095,500
2008-12-09	57.950	58.250	56.970	57.960	38.684	10,138,400
2008-12-08	57.940	58.640	56.840	58.170	38.824	11,039,700
2008-12-05	56.030	57.940	55.420	57.400	38.310	9,267,800
2008-12-04	56.800	57.590	56.000	56.340	37.602	8,211,400

← NewerPage 75 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.