Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	244.17	245.00	240.73	243.30	213.49	3,033,800
2022-06-29	246.26	247.10	243.72	245.43	215.36	2,610,400
2022-06-28	245.93	247.58	243.39	243.51	213.68	2,430,100
2022-06-27	245.17	246.29	244.03	244.85	214.85	2,767,500
2022-06-24	244.00	246.00	242.88	245.37	215.31	4,527,700
2022-06-23	241.72	244.02	240.91	243.09	213.31	3,229,600
2022-06-22	237.17	242.34	236.90	240.14	210.72	4,172,900
2022-06-21	236.84	238.86	233.93	238.41	209.20	3,882,200
2022-06-17	230.13	238.25	229.49	234.72	205.97	13,114,500
2022-06-16	233.60	234.54	229.59	230.71	202.45	4,102,700
2022-06-15	236.53	237.26	231.98	235.58	206.72	3,076,700
2022-06-14	236.97	238.70	233.44	235.70	206.83	3,020,800
2022-06-13	237.94	239.05	235.99	236.77	207.76	4,462,300
2022-06-10	240.02	242.08	237.40	240.01	210.61	2,910,900
2022-06-09	244.72	246.72	241.44	241.75	212.13	2,695,200
2022-06-08	246.66	246.88	243.58	245.48	215.41	2,353,900
2022-06-07	244.65	246.80	243.37	246.41	216.22	2,693,800
2022-06-06	248.33	248.83	243.61	245.44	215.37	2,413,700
2022-06-03	248.30	250.69	247.72	248.45	218.01	2,086,500
2022-06-02	252.62	252.73	243.85	248.28	217.86	3,916,200
2022-06-01	257.88	257.97	251.35	253.42	222.37	2,664,600
2022-05-31	255.00	257.26	251.01	256.74	225.29	6,737,500
2022-05-27	253.50	256.23	250.92	255.26	223.99	2,678,900
2022-05-26	253.39	255.61	252.08	253.05	222.05	2,222,300
2022-05-25	253.00	254.81	250.03	253.01	222.01	3,538,400
2022-05-24	248.67	252.40	248.33	251.89	221.03	2,667,300
2022-05-23	249.68	251.05	247.88	249.04	218.53	2,272,600
2022-05-20	244.06	247.66	242.96	247.50	217.18	3,860,500
2022-05-19	242.35	245.86	241.86	244.77	214.78	2,414,200
2022-05-18	246.49	247.29	243.00	243.96	214.07	3,376,800
2022-05-17	245.14	246.22	239.26	245.35	215.29	2,344,100
2022-05-16	241.24	245.11	241.16	243.87	213.99	2,414,500
2022-05-13	244.64	245.00	241.29	243.40	211.88	2,631,900
2022-05-12	240.06	244.84	239.05	244.72	213.03	3,733,300
2022-05-11	240.36	243.38	239.21	240.64	209.48	3,411,700
2022-05-10	242.21	244.41	240.47	240.71	209.54	4,234,800
2022-05-09	236.58	242.78	234.54	239.24	208.26	4,376,300
2022-05-06	231.76	237.46	231.75	236.50	205.87	4,682,100
2022-05-05	235.50	238.84	232.24	234.35	204.00	3,357,100
2022-05-04	232.57	237.11	231.40	236.10	205.53	2,494,900
2022-05-03	233.75	234.19	229.60	232.19	202.12	2,443,800
2022-05-02	233.37	234.05	227.32	230.92	201.02	4,154,800
2022-04-29	236.50	240.48	232.74	233.19	202.99	4,029,300
2022-04-28	235.73	242.91	231.15	238.13	207.29	6,609,500
2022-04-27	249.04	252.02	246.44	248.79	216.57	2,973,500
2022-04-26	250.30	253.00	249.72	249.87	217.51	3,306,000
2022-04-25	251.01	252.65	247.91	252.17	219.51	2,271,000
2022-04-22	254.10	255.90	250.06	250.35	217.93	2,617,800
2022-04-21	256.41	258.39	254.95	255.46	222.38	2,117,300
2022-04-20	254.07	256.90	253.50	255.38	222.31	1,888,100
2022-04-19	252.49	255.73	250.35	253.37	220.56	2,355,100
2022-04-18	252.49	255.39	251.15	251.93	219.31	3,615,500
2022-04-14	254.40	257.57	253.65	254.02	221.12	2,861,800
2022-04-13	251.14	253.97	249.77	253.51	220.68	2,402,800
2022-04-12	250.97	252.55	246.77	250.04	217.66	2,261,100
2022-04-11	253.60	258.45	250.15	250.87	218.38	2,975,200
2022-04-08	251.53	253.89	250.54	252.02	219.38	2,745,800
2022-04-07	249.20	252.73	249.02	251.64	219.05	2,674,400
2022-04-06	244.85	251.46	244.85	249.93	217.56	3,869,000
2022-04-05	243.74	248.75	243.74	244.56	212.89	2,180,800

← NewerPage 19 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.