Amgen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	229.97	231.38	229.63	231.38	204.00	15,283
2022-10-06	232.52	232.58	231.20	231.75	204.33	712
2022-10-05	232.69	233.02	231.04	231.73	204.31	956
2022-10-04	230.44	233.62	230.07	232.43	204.93	252,725
2022-10-03	228.27	229.87	226.94	229.30	202.17	1,578
2022-09-30	229.43	229.43	226.01	228.18	201.18	2,313
2022-09-29	231.32	231.32	227.54	228.35	201.33	1,405
2022-09-28	229.10	231.10	228.19	229.60	202.44	667
2022-09-27	226.77	229.62	226.37	227.58	200.65	16,876
2022-09-26	226.77	227.84	225.59	227.20	200.32	1,061
2022-09-23	227.42	228.08	225.55	226.33	199.55	1,586
2022-09-22	224.46	228.43	223.66	227.88	200.91	20,732
2022-09-21	227.71	230.46	226.40	229.38	202.24	34,735
2022-09-20	230.76	230.76	226.69	227.78	200.83	219,077
2022-09-16	226.89	229.60	226.89	227.60	200.67	35,727
2022-09-15	228.10	228.79	225.86	227.98	201.00	1,343
2022-09-14	227.53	228.50	226.28	227.75	200.80	1,527
2022-09-13	236.91	236.91	229.90	232.90	205.34	1,441
2022-09-12	237.80	248.55	235.73	248.55	219.14	154,507
2022-09-09	245.24	248.91	245.24	248.55	219.14	1,333
2022-09-08	244.79	245.64	244.54	245.23	216.21	21,142
2022-09-07	242.22	244.47	242.22	243.33	214.54	1,606
2022-09-06	243.74	243.74	241.96	243.33	214.54	215
2022-09-05	247.20	247.20	247.20	247.20	217.95	0
2022-09-02	245.50	247.68	242.57	247.20	217.95	73,797
2022-09-01	241.12	244.52	240.94	243.60	214.78	4,233
2022-08-31	241.11	242.26	240.44	241.93	213.30	666
2022-08-30	240.19	240.19	238.41	239.53	211.19	1,656
2022-08-26	244.05	244.96	242.71	243.80	214.96	478
2022-08-25	246.01	246.01	243.91	244.60	215.66	5,579
2022-08-24	244.18	244.18	242.96	244.18	215.29	45,370
2022-08-23	246.69	246.69	243.31	243.80	214.96	851
2022-08-22	249.96	251.17	247.63	248.35	218.97	293
2022-08-19	249.03	252.01	247.63	250.13	220.53	55,445
2022-08-18	250.87	250.93	248.47	249.30	219.80	110
2022-08-17	250.12	252.50	249.77	250.95	221.26	58
2022-08-16	251.08	254.16	249.88	249.88	218.60	381,510
2022-08-15	249.07	251.09	249.07	249.88	218.60	152
2022-08-12	248.41	249.88	246.35	249.88	218.60	18
2022-08-11	249.38	252.12	249.38	249.88	218.60	1,643
2022-08-10	250.60	251.00	248.59	249.88	218.60	127
2022-08-09	247.29	248.87	247.29	248.65	217.53	273,746
2022-08-08	244.99	247.42	244.99	247.35	216.39	449
2022-08-05	243.21	246.53	242.11	245.03	214.36	237
2022-08-04	248.04	248.51	246.68	246.80	215.91	440
2022-08-03	245.94	249.26	245.94	248.15	217.09	552
2022-08-02	246.69	247.62	244.53	246.85	215.95	301
2022-08-01	246.61	247.76	245.08	246.68	215.80	2,960
2022-07-29	249.75	249.75	245.88	246.68	215.80	4,598
2022-07-28	252.04	252.04	246.29	249.53	218.29	1,167
2022-07-27	249.29	250.12	248.11	249.18	217.99	826
2022-07-26	249.63	253.47	249.63	251.00	219.58	299
2022-07-25	247.91	248.71	247.84	248.18	217.11	129
2022-07-22	246.80	248.39	246.45	246.45	215.60	641
2022-07-21	245.74	246.69	243.76	245.18	214.49	31,401
2022-07-20	247.32	248.23	246.70	248.23	217.16	32,027
2022-07-19	246.45	247.42	246.02	246.90	216.00	68
2022-07-18	248.69	248.73	245.80	246.80	215.91	1,109
2022-07-15	247.00	249.03	246.18	248.40	217.31	4,159
2022-07-14	245.33	245.33	242.92	244.08	213.53	332

← NewerPage 18 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

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.