Amgen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	245.33	245.33	242.92	244.08	213.53	332
2022-07-13	246.97	248.31	245.30	246.20	215.39	3,675
2022-07-12	247.96	249.86	246.92	249.15	217.97	200
2022-07-11	249.28	249.65	246.99	248.15	217.09	93
2022-07-08	248.54	249.95	247.50	249.33	218.12	686
2022-07-07	244.50	247.62	244.21	247.03	216.11	292
2022-07-06	246.92	248.04	244.68	247.18	216.24	783
2022-07-05	244.04	246.00	242.45	243.05	212.63	135
2022-07-04	243.33	243.33	243.33	243.33	212.87	0
2022-07-01	242.63	243.94	240.85	243.33	212.87	268
2022-06-30	244.16	244.23	241.70	243.00	212.59	885
2022-06-29	244.94	246.79	244.85	246.38	215.54	39
2022-06-28	244.85	247.46	243.97	246.18	215.36	3,679
2022-06-27	245.25	245.78	244.00	244.00	213.46	196
2022-06-24	244.29	245.50	243.78	244.00	213.46	862
2022-06-23	241.72	243.80	241.47	241.63	211.38	431
2022-06-22	237.32	241.90	237.17	241.90	211.62	122
2022-06-21	234.72	237.74	234.13	237.23	207.53	141,286
2022-06-20	235.75	235.75	235.75	235.75	206.24	0
2022-06-17	229.75	235.75	229.49	235.75	206.24	401
2022-06-16	235.58	235.58	230.21	231.08	202.15	231,589
2022-06-15	237.18	237.18	234.63	235.08	205.65	184
2022-06-14	237.01	237.55	233.94	235.50	206.02	225
2022-06-13	237.59	238.33	236.66	238.30	208.47	84
2022-06-10	239.51	241.46	237.73	241.45	211.23	411
2022-06-09	245.59	245.92	244.72	245.35	214.64	91
2022-06-08	246.31	246.66	244.58	245.90	215.12	753
2022-06-07	244.65	246.57	243.77	245.35	214.64	159
2022-06-06	248.79	249.03	243.82	245.18	214.49	290
2022-06-01	257.64	258.19	251.75	252.45	220.85	78
2022-05-31	255.57	256.11	251.08	253.55	221.82	1,657
2022-05-30	253.50	256.93	253.50	256.93	224.77	105,143
2022-05-27	253.05	256.07	252.12	255.58	223.59	81,898
2022-05-26	253.99	254.76	252.65	254.35	222.52	207
2022-05-25	253.36	254.13	249.35	249.35	218.14	299
2022-05-24	249.04	251.77	248.94	249.35	218.14	179,995
2022-05-23	250.91	250.91	248.51	249.05	217.88	653
2022-05-20	242.51	246.54	242.51	246.23	215.41	211
2022-05-19	243.11	244.03	242.30	242.30	211.97	41
2022-05-18	246.74	246.74	244.82	245.00	214.34	145,059
2022-05-17	245.41	246.89	239.34	244.85	214.20	270
2022-05-16	241.23	244.81	241.22	244.68	214.05	771
2022-05-13	244.50	244.80	241.40	241.43	209.51	4,743
2022-05-12	241.97	244.20	239.25	241.43	209.51	681
2022-05-11	242.00	242.79	239.60	241.43	209.51	4,216
2022-05-10	245.58	245.58	241.43	241.43	209.51	1,661
2022-05-09	237.24	242.18	235.54	241.43	209.51	752
2022-05-06	232.86	236.81	232.86	236.33	205.09	233
2022-05-05	236.10	238.36	234.24	234.98	203.91	61,794
2022-05-04	232.19	233.00	231.82	232.25	201.55	37,843
2022-05-03	233.73	233.93	231.36	233.60	202.72	369
2022-04-29	235.50	239.58	233.10	236.03	204.83	1,448
2022-04-28	233.86	241.01	232.70	236.98	205.65	4,849
2022-04-27	249.87	251.55	246.56	250.40	217.30	4,523
2022-04-26	252.73	252.73	250.60	251.33	218.10	61
2022-04-25	252.04	252.04	248.00	249.03	216.11	468
2022-04-22	254.35	254.69	251.69	252.73	219.32	717
2022-04-21	256.78	258.18	256.78	257.78	223.70	92
2022-04-20	254.77	256.50	254.44	255.63	221.83	274
2022-04-19	251.93	255.11	250.46	254.68	221.01	44,426

← NewerPage 19 of 22 · 1,265 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.