Amgen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	225.55	227.90	222.00	223.55	196.30	1,654
2022-04-28	225.00	230.35	220.95	224.35	197.00	6,173
2022-04-27	236.70	237.65	234.35	237.35	208.42	1,151
2022-04-26	236.90	236.90	233.70	235.50	206.79	435
2022-04-25	230.10	233.40	230.10	232.70	204.33	2,357
2022-04-22	235.30	236.25	233.70	234.00	205.47	422
2022-04-21	235.45	237.40	234.70	237.35	208.42	609
2022-04-20	235.35	235.75	233.50	235.75	207.01	897
2022-04-19	236.80	236.80	232.80	235.75	207.01	411
2022-04-14	233.00	238.55	231.65	236.60	207.76	646
2022-04-13	232.00	234.20	230.40	232.75	204.38	776
2022-04-12	230.00	232.10	227.65	231.30	203.10	1,678
2022-04-11	231.55	236.60	230.40	233.60	205.12	1,393
2022-04-08	232.10	232.95	230.55	232.25	203.94	1,797
2022-04-07	230.70	230.70	227.75	230.05	202.01	708
2022-04-06	223.75	230.00	223.00	229.50	201.52	1,190
2022-04-05	222.80	226.30	221.25	226.15	198.58	1,045
2022-04-04	219.35	223.60	219.35	222.95	195.77	1,619
2022-04-01	220.05	220.05	218.55	218.90	192.21	167
2022-03-31	218.40	221.75	216.85	219.20	192.48	3,154
2022-03-30	216.40	219.00	215.95	219.00	192.30	732
2022-03-29	219.40	219.40	216.40	216.85	190.41	441
2022-03-28	217.50	218.50	217.30	217.50	190.99	1,538
2022-03-25	215.15	216.75	215.10	216.60	190.20	1,188
2022-03-24	215.90	216.15	213.50	215.25	189.01	478
2022-03-23	214.95	217.75	214.40	214.75	188.57	542
2022-03-22	214.85	215.05	212.90	214.50	188.35	694
2022-03-21	214.20	217.60	212.90	212.90	186.95	777
2022-03-18	212.45	215.70	211.30	211.75	185.94	1,449
2022-03-17	209.30	211.80	208.15	211.80	185.98	710
2022-03-16	213.80	213.80	208.75	210.60	184.93	579
2022-03-15	208.80	211.55	207.95	211.10	185.37	39,348
2022-03-14	210.45	211.50	209.35	210.95	185.23	1,532
2022-03-11	205.65	209.65	205.65	209.05	183.57	4,203
2022-03-10	207.10	208.70	205.00	206.15	181.02	1,231
2022-03-09	212.75	214.25	209.05	209.05	183.57	1,195
2022-03-08	215.35	216.00	212.50	214.50	188.35	1,257
2022-03-07	210.85	219.15	210.65	216.30	189.93	1,790
2022-03-04	210.00	214.35	207.75	213.85	187.78	1,861
2022-03-03	207.05	209.95	205.10	209.95	184.36	833
2022-03-02	201.20	207.05	201.20	206.90	181.68	347
2022-03-01	204.10	204.10	200.05	202.30	177.64	626
2022-02-28	199.54	201.50	199.52	201.40	176.85	1,057
2022-02-25	192.54	202.50	192.54	202.10	177.46	1,465
2022-02-24	192.24	198.26	191.60	192.78	169.28	2,698
2022-02-23	197.36	197.36	195.24	196.02	172.12	381
2022-02-22	190.56	196.04	190.56	195.92	172.04	1,414
2022-02-21	194.02	194.98	191.30	191.30	167.98	1,013
2022-02-18	196.06	197.04	194.28	196.32	172.39	805
2022-02-17	195.36	195.68	193.72	194.46	170.75	542
2022-02-16	195.20	197.64	195.00	195.06	171.28	559
2022-02-15	199.72	199.72	196.70	196.78	172.79	804
2022-02-14	199.52	200.65	195.96	197.32	173.27	1,604
2022-02-11	199.86	202.75	199.86	202.45	176.31	1,207
2022-02-10	206.85	207.75	201.90	202.00	175.92	913
2022-02-09	211.00	212.05	205.90	207.80	180.97	2,312
2022-02-08	196.00	211.05	193.72	211.05	183.80	6,029
2022-02-07	192.64	195.10	192.64	194.82	169.67	989
2022-02-04	197.52	197.52	192.72	194.44	169.34	3,004
2022-02-03	202.35	202.80	197.48	197.52	172.02	1,929

← NewerPage 20 of 22 · 1,274 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.