Amgen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	242.50	243.80	240.85	240.85	213.01	62
2022-07-21	241.50	243.30	240.55	240.70	212.87	121
2022-07-20	241.00	242.95	240.70	242.95	214.86	276
2022-07-19	239.80	241.45	238.15	241.00	213.14	1,156
2022-07-18	249.55	249.55	242.70	243.25	215.13	162
2022-07-15	246.45	247.10	243.00	246.10	217.65	944
2022-07-14	246.10	246.60	243.75	243.75	215.57	378
2022-07-13	246.00	247.75	243.95	244.10	215.88	295
2022-07-12	247.00	248.65	245.80	246.80	218.27	352
2022-07-11	241.70	248.05	241.70	245.75	217.34	1,060
2022-07-08	244.55	245.55	243.05	245.20	216.85	599
2022-07-07	242.90	243.50	240.75	243.50	215.35	394
2022-07-06	240.00	243.60	239.70	243.35	215.22	547
2022-07-05	237.05	239.40	236.45	237.00	209.60	351
2022-07-04	236.50	236.50	233.60	233.60	206.59	100
2022-07-01	231.95	234.30	231.10	234.15	207.08	315
2022-06-30	233.10	235.85	231.45	232.20	205.36	817
2022-06-29	232.65	235.80	232.65	235.50	208.27	455
2022-06-28	233.30	235.10	232.75	233.75	206.73	302
2022-06-27	234.05	234.05	231.30	231.50	204.74	429
2022-06-24	231.80	232.15	230.65	231.00	204.29	1,073
2022-06-23	227.00	230.45	227.00	229.85	203.28	161
2022-06-22	225.05	228.40	223.55	228.05	201.69	1,386
2022-06-21	225.10	225.20	221.75	225.00	198.99	1,089
2022-06-20	225.00	226.95	223.40	226.95	200.71	19
2022-06-17	219.60	224.55	216.55	224.55	198.59	2,559
2022-06-16	226.05	226.75	219.95	219.95	194.52	3,809
2022-06-15	227.10	227.45	224.20	225.95	199.83	801
2022-06-14	231.65	231.65	225.80	225.80	199.70	524
2022-06-13	225.75	228.75	225.00	228.75	202.30	1,166
2022-06-10	227.60	229.50	226.25	228.90	202.44	430
2022-06-09	229.00	231.15	228.50	230.15	203.54	222
2022-06-08	229.30	230.65	227.15	229.35	202.84	913
2022-06-07	229.50	229.90	227.70	229.15	202.66	438
2022-06-06	234.85	234.85	229.20	229.35	202.84	964
2022-06-03	231.45	233.45	231.35	232.80	205.89	360
2022-06-02	238.65	238.65	228.50	228.80	202.35	606
2022-06-01	239.95	240.00	236.50	237.30	209.87	739
2022-05-31	237.20	237.85	234.50	236.75	209.38	467
2022-05-30	238.90	239.75	236.65	236.65	209.29	285
2022-05-27	237.10	239.30	234.35	238.65	211.06	1,013
2022-05-26	235.75	238.35	235.75	237.40	209.95	340
2022-05-25	235.90	238.35	235.55	235.70	208.45	563
2022-05-24	230.20	234.80	230.20	232.35	205.49	1,791
2022-05-23	234.55	235.80	230.50	234.05	206.99	2,574
2022-05-20	233.00	233.65	230.35	233.65	206.64	1,736
2022-05-19	231.95	231.95	228.60	229.35	202.84	406
2022-05-18	232.40	234.55	231.55	233.75	206.73	1,040
2022-05-17	232.75	234.60	229.00	232.45	205.58	880
2022-05-16	234.45	235.20	230.90	235.20	208.01	702
2022-05-13	236.70	237.00	232.35	233.30	204.86	654
2022-05-12	229.50	233.10	229.25	230.75	202.62	909
2022-05-11	230.00	230.00	225.90	229.70	201.70	927
2022-05-10	228.25	232.40	226.45	230.45	202.36	1,034
2022-05-09	224.90	229.20	221.95	228.20	200.38	1,349
2022-05-06	220.80	223.15	217.45	222.25	195.16	1,729
2022-05-05	222.45	226.50	222.20	223.55	196.30	519
2022-05-04	219.45	221.55	219.45	220.35	193.49	120
2022-05-03	221.75	221.80	217.95	221.80	194.76	595
2022-05-02	222.55	222.80	218.30	218.30	191.69	902

← NewerPage 19 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	2.2415 USD
2026-05-15	2.2415 USD
2026-02-13	2.2415 USD
2025-11-21	2.1170 USD
2025-08-22	2.1170 USD
2025-05-16	2.1170 USD
2025-02-14	2.1170 USD
2024-11-18	2.0014 USD
2024-08-16	2.0014 USD
2024-05-16	2.0014 USD
2024-02-15	2.0014 USD
2023-11-16	1.8946 USD
2023-08-17	1.8946 USD
2023-05-17	1.8946 USD
2023-02-14	1.8946 USD
2022-11-16	1.7256 USD
2022-08-17	1.7256 USD
2022-05-16	1.7256 USD
2022-02-14	1.7256 USD
2021-11-15	1.5655 USD
2021-08-16	1.5655 USD
2021-05-14	1.5655 USD
2021-02-11	1.5655 USD
2020-11-13	1.4232 USD
2020-08-14	1.4232 USD
2020-05-15	1.4232 USD
2020-02-13	1.4232 USD
2019-11-14	1.2898 USD
2019-08-14	1.2898 USD
2019-05-16	1.2898 USD
2019-02-14	1.2898 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.