Amgen Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	232.84	232.87	231.11	232.00	199.58	224
2022-01-19	233.55	236.00	231.12	236.00	203.02	561
2022-01-18	234.51	235.00	231.75	235.00	202.16	1,760
2022-01-17	235.22	235.22	235.00	235.00	202.16	110
2022-01-14	230.61	234.02	230.10	231.00	198.72	263
2022-01-13	231.06	233.01	230.66	233.00	200.44	382
2022-01-12	231.75	231.75	228.83	231.00	198.72	789
2022-01-11	228.57	233.00	228.20	233.00	200.44	248
2022-01-10	228.84	230.00	226.48	230.00	197.86	514
2022-01-07	223.54	229.00	223.54	229.00	197.00	271
2022-01-06	225.55	226.46	224.75	226.00	194.42	190
2022-01-05	226.83	229.58	225.16	229.00	197.00	982
2022-01-04	226.64	229.00	225.17	229.00	197.00	401
2021-12-31	226.85	227.10	226.26	227.00	195.28	190
2021-12-30	227.60	229.09	227.20	229.00	197.00	7,052
2021-12-29	225.77	227.72	225.05	227.00	195.28	196,660
2021-12-24	223.79	223.79	223.00	223.00	191.84	9,778
2021-12-23	221.53	224.00	221.50	223.00	191.84	195,628
2021-12-22	220.92	221.48	218.39	221.00	190.12	63,734
2021-12-21	220.42	222.99	219.07	222.00	190.98	478
2021-12-20	222.50	223.00	218.87	223.00	191.84	563
2021-12-17	222.80	226.00	219.84	226.00	194.42	733
2021-12-16	220.25	230.58	220.00	226.00	194.42	1,310
2021-12-15	214.79	217.00	213.99	215.00	184.96	489
2021-12-14	212.48	214.79	211.32	214.00	184.10	423
2021-12-13	210.78	213.03	209.17	213.00	183.24	409
2021-12-10	213.35	213.35	210.00	210.00	180.65	267
2021-12-09	213.91	213.95	210.90	213.00	183.24	174
2021-12-08	212.53	213.56	211.87	212.00	182.38	2,170
2021-12-07	209.11	212.00	208.95	212.00	182.38	589
2021-12-06	208.17	211.13	206.47	210.00	180.65	454
2021-12-03	201.28	204.00	201.10	204.00	175.49	364
2021-12-02	200.80	202.77	200.28	202.00	173.77	36,674
2021-12-01	201.04	206.00	198.96	206.00	177.21	347
2021-11-30	202.16	203.47	199.97	202.00	173.77	580
2021-11-29	202.31	204.43	202.10	204.00	175.49	530
2021-11-26	203.97	204.91	200.69	204.00	175.49	174,484
2021-11-25	207.57	207.57	206.00	206.00	177.21	1,199
2021-11-24	203.22	204.86	203.22	204.00	175.49	315
2021-11-23	202.70	206.00	201.86	206.00	177.21	437
2021-11-22	205.79	206.21	200.93	204.00	175.49	1,111
2021-11-19	205.30	208.00	204.48	208.00	178.93	742
2021-11-18	205.63	206.00	203.80	206.00	177.21	236
2021-11-17	205.00	209.00	203.96	209.00	179.79	141,399
2021-11-16	208.08	208.54	206.36	208.00	178.93	309
2021-11-15	210.14	212.00	207.95	212.00	182.38	325
2021-11-12	212.49	212.49	210.43	212.00	180.86	597
2021-11-11	213.34	214.55	210.73	212.00	180.86	696
2021-11-10	213.27	215.33	212.00	212.00	180.86	518
2021-11-09	211.69	213.46	211.24	212.00	180.86	487
2021-11-08	214.00	214.40	211.01	212.00	180.86	1,198
2021-11-05	216.00	217.10	213.16	214.00	182.57	846
2021-11-04	217.60	218.50	212.77	214.00	182.57	1,153
2021-11-03	214.26	218.23	209.81	218.00	185.98	275,070
2021-11-02	210.50	214.62	208.28	213.00	181.71	1,522
2021-11-01	208.00	212.04	204.30	210.00	179.16	1,410
2021-10-29	206.55	206.79	204.30	206.00	175.74	640
2021-10-28	207.22	208.00	206.51	208.00	177.45	521
2021-10-27	208.68	209.94	206.09	209.00	178.30	900
2021-10-26	208.10	209.89	207.81	209.00	178.30	1,874

← NewerPage 21 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.