Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	226.77	228.64	225.38	226.87	200.61	2,454,000
2022-09-23	227.99	228.61	224.56	226.97	200.70	2,148,600
2022-09-22	223.55	229.37	223.30	227.75	201.39	2,081,200
2022-09-21	229.13	230.62	224.36	224.46	198.48	2,186,300
2022-09-20	228.50	229.99	226.53	227.71	201.36	1,745,900
2022-09-19	230.64	230.86	227.10	230.76	204.05	1,981,400
2022-09-16	226.89	232.22	226.61	231.14	204.39	4,604,100
2022-09-15	228.10	229.01	225.86	227.66	201.31	2,206,100
2022-09-14	227.53	228.78	226.13	228.12	201.72	2,715,600
2022-09-13	237.03	237.14	226.62	226.86	200.61	4,447,200
2022-09-12	238.00	241.70	235.11	237.62	210.12	6,294,600
2022-09-09	245.45	249.23	245.03	247.69	219.03	2,318,000
2022-09-08	244.80	246.00	242.91	245.45	217.04	2,895,800
2022-09-07	242.80	245.32	242.27	244.79	216.46	2,127,300
2022-09-06	243.74	244.59	241.54	242.22	214.19	2,102,600
2022-09-02	246.48	247.78	241.34	242.37	214.32	2,325,100
2022-09-01	241.12	245.74	240.74	245.50	217.09	2,488,200
2022-08-31	241.59	243.89	239.85	240.30	212.49	4,303,900
2022-08-30	239.88	240.31	238.29	239.12	211.45	3,673,000
2022-08-29	238.84	241.03	238.01	239.38	211.68	2,113,000
2022-08-26	244.05	246.36	240.45	240.65	212.80	2,969,400
2022-08-25	246.01	246.06	243.81	245.68	217.25	1,725,400
2022-08-24	243.57	244.98	242.61	244.49	216.20	2,329,200
2022-08-23	246.69	246.69	242.85	244.47	216.18	2,659,700
2022-08-22	249.98	251.23	246.54	246.90	218.33	3,078,300
2022-08-19	247.63	252.01	247.63	250.86	221.83	2,207,500
2022-08-18	250.93	251.04	247.95	249.70	220.80	1,888,800
2022-08-17	251.19	252.65	249.75	250.58	221.58	1,882,200
2022-08-16	251.86	254.16	251.66	253.15	222.14	2,206,100
2022-08-15	249.07	251.53	247.88	251.08	220.32	2,659,100
2022-08-12	248.52	249.85	246.30	248.39	217.96	3,461,100
2022-08-11	252.04	253.36	247.99	248.35	217.93	2,686,900
2022-08-10	249.81	252.46	248.53	252.09	221.21	2,628,600
2022-08-09	247.21	249.72	247.21	248.36	217.93	2,061,600
2022-08-08	245.00	247.74	244.31	247.29	217.00	2,784,400
2022-08-05	246.46	247.08	241.79	246.25	216.08	2,723,900
2022-08-04	247.00	249.00	246.20	246.98	216.72	2,650,600
2022-08-03	245.94	249.33	245.18	247.14	216.86	2,061,400
2022-08-02	246.69	247.85	243.78	243.91	214.03	2,295,100
2022-08-01	247.34	248.16	244.65	245.64	215.55	1,960,500
2022-07-29	248.46	249.57	245.74	247.47	217.15	3,289,700
2022-07-28	251.72	251.72	245.73	249.75	219.15	2,214,400
2022-07-27	249.16	252.75	248.09	251.72	220.88	2,180,900
2022-07-26	249.63	253.77	248.75	251.14	220.37	2,528,600
2022-07-25	246.86	249.09	246.56	248.72	218.25	1,771,100
2022-07-22	246.80	249.13	245.22	245.95	215.82	1,843,600
2022-07-21	245.74	246.80	243.61	245.78	215.67	2,009,500
2022-07-20	246.70	248.46	244.65	246.63	216.42	2,664,600
2022-07-19	246.96	247.78	245.04	247.32	217.02	3,375,000
2022-07-18	248.55	249.45	242.92	243.84	213.97	2,231,400
2022-07-15	247.39	249.13	245.44	248.69	218.22	2,805,500
2022-07-14	245.02	246.82	242.95	245.59	215.50	2,886,400
2022-07-13	246.37	248.75	245.16	247.09	216.82	2,498,000
2022-07-12	247.78	250.09	245.68	246.97	216.71	2,699,300
2022-07-11	249.28	250.11	246.99	247.78	217.43	1,805,000
2022-07-08	248.15	250.24	247.20	248.48	218.04	2,215,400
2022-07-07	244.50	248.03	244.29	247.42	217.11	3,068,200
2022-07-06	246.62	248.08	244.54	245.25	215.21	4,320,500
2022-07-05	245.19	246.74	242.32	246.73	216.50	2,483,600
2022-07-01	243.25	246.00	240.72	245.55	215.47	2,745,500

← NewerPage 18 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-11-22	2:1
1999-03-01	2:1
1995-08-16	2:1
1991-09-11	3:1
1990-08-13	2:1

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.