Amgen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	205.25	205.25	199.92	202.45	176.31	1,059
2022-02-01	203.35	203.35	200.65	202.70	176.53	741
2022-01-31	203.50	206.60	201.55	202.70	176.53	2,571
2022-01-28	202.00	202.00	199.08	201.60	175.57	1,265
2022-01-27	196.28	204.00	196.28	203.50	177.23	1,576
2022-01-26	200.05	201.00	194.74	200.35	174.48	2,360
2022-01-25	197.74	199.92	197.04	199.44	173.69	1,553
2022-01-24	201.65	204.20	198.48	198.48	172.85	5,343
2022-01-21	200.65	205.85	200.50	202.15	176.05	1,894
2022-01-20	203.00	207.10	203.00	204.65	178.23	1,746
2022-01-19	204.50	206.65	203.75	205.45	178.92	1,029
2022-01-18	206.95	206.95	204.25	205.00	178.53	2,039
2022-01-17	206.50	207.05	205.55	205.55	179.01	561
2022-01-14	201.60	203.05	200.80	203.05	176.83	814
2022-01-13	203.20	203.25	201.00	202.65	176.49	661
2022-01-12	204.20	204.75	200.55	201.80	175.75	789
2022-01-11	204.00	204.60	201.90	202.80	176.62	1,373
2022-01-10	201.60	203.40	200.00	200.10	174.26	2,019
2022-01-07	200.00	200.45	197.18	200.30	174.44	975
2022-01-06	199.04	200.05	197.80	199.64	173.86	1,138
2022-01-05	201.00	202.50	197.94	200.35	174.48	3,697
2022-01-04	200.80	202.05	199.00	202.05	175.96	1,256
2022-01-03	200.05	200.05	196.58	198.66	173.01	1,573
2021-12-30	201.15	202.20	200.90	201.40	175.40	478
2021-12-29	201.15	201.15	199.00	199.58	173.81	1,125
2021-12-28	198.50	200.70	198.50	200.30	174.44	2,094
2021-12-27	197.98	199.00	197.12	198.36	172.75	1,315
2021-12-23	196.22	197.44	195.38	197.24	171.77	1,118
2021-12-22	194.32	195.48	192.90	194.86	169.70	622
2021-12-21	194.72	197.84	194.66	196.66	171.27	3,085
2021-12-20	195.12	196.62	194.00	194.28	169.20	4,080
2021-12-17	196.00	197.30	194.78	194.78	169.63	1,253
2021-12-16	194.78	203.25	192.52	196.74	171.34	3,442
2021-12-15	191.20	191.20	188.96	190.74	166.11	663
2021-12-14	187.84	190.02	186.02	189.60	165.12	1,571
2021-12-13	191.00	191.00	185.72	188.26	163.95	1,112
2021-12-10	187.82	189.96	186.12	186.12	162.09	756
2021-12-09	188.34	189.52	185.38	188.40	164.08	2,232
2021-12-08	186.94	188.80	186.48	187.04	162.89	52,490
2021-12-07	187.48	187.72	185.32	187.72	163.48	1,692
2021-12-06	179.48	187.32	179.44	184.60	160.77	3,295
2021-12-03	178.00	180.02	176.98	179.74	156.53	1,090
2021-12-02	180.16	180.16	176.70	178.38	155.35	1,954
2021-12-01	178.22	181.00	175.32	180.44	157.14	1,208
2021-11-30	179.74	179.74	177.24	177.24	154.36	825
2021-11-29	180.26	180.58	178.44	180.58	157.27	1,576
2021-11-26	181.56	181.76	177.54	178.16	155.16	2,262
2021-11-25	183.78	184.88	182.18	183.64	159.93	2,906
2021-11-24	182.38	183.08	181.60	182.42	158.87	540
2021-11-23	179.06	181.80	179.04	181.80	158.33	665
2021-11-22	183.98	183.98	179.00	181.20	157.81	1,445
2021-11-19	179.18	183.10	179.18	181.08	157.70	1,915
2021-11-18	181.80	182.04	179.52	180.14	156.88	541
2021-11-17	181.70	182.80	180.82	182.70	159.11	995
2021-11-16	183.64	184.30	181.80	182.30	158.76	640
2021-11-15	184.80	184.80	182.00	183.04	159.41	1,468
2021-11-12	184.20	185.94	184.00	184.44	159.31	683
2021-11-11	185.96	187.18	183.98	184.20	159.11	981
2021-11-10	182.60	186.10	182.60	186.10	160.75	993
2021-11-09	182.90	183.80	181.50	182.80	157.90	656

← NewerPage 21 of 22 · 1,278 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.