Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	242.84	246.45	242.65	244.87	213.16	3,518,800
2022-04-01	243.03	243.95	240.73	243.12	211.64	1,883,900
2022-03-31	244.18	245.48	241.68	241.82	210.50	3,102,800
2022-03-30	243.57	244.73	242.02	242.57	211.16	2,593,300
2022-03-29	241.66	242.61	238.61	241.54	210.26	2,230,600
2022-03-28	238.82	240.57	237.98	240.47	209.33	2,045,300
2022-03-25	236.87	239.49	236.21	238.79	207.87	1,424,500
2022-03-24	235.80	237.85	234.00	236.87	206.20	2,349,000
2022-03-23	237.29	239.38	234.04	234.18	203.85	2,533,100
2022-03-22	236.32	237.52	234.54	236.47	205.85	2,212,200
2022-03-21	237.07	240.32	234.73	236.32	205.72	2,385,200
2022-03-18	234.91	236.40	232.75	236.25	205.66	7,617,100
2022-03-17	231.72	236.57	231.22	235.86	205.32	3,262,300
2022-03-16	232.52	232.52	228.45	231.67	201.67	4,220,300
2022-03-15	231.38	233.06	228.11	231.56	201.57	3,178,200
2022-03-14	231.08	232.45	228.92	229.21	199.53	2,902,700
2022-03-11	228.11	230.03	226.77	228.85	199.21	2,667,000
2022-03-10	229.66	230.42	226.08	226.95	197.56	3,957,200
2022-03-09	234.23	234.53	230.43	231.46	201.49	2,640,900
2022-03-08	233.86	236.88	230.56	231.10	201.17	2,974,900
2022-03-07	231.29	239.66	231.23	234.36	204.01	3,713,200
2022-03-04	230.70	235.74	230.14	232.91	202.75	3,764,400
2022-03-03	230.88	234.27	230.01	232.64	202.51	3,638,400
2022-03-02	225.04	230.40	224.65	228.59	198.99	3,387,200
2022-03-01	225.28	227.79	223.74	225.21	196.05	4,573,500
2022-02-28	224.03	226.75	222.53	226.48	197.15	4,738,100
2022-02-25	222.49	228.14	221.96	227.03	197.63	3,557,100
2022-02-24	218.93	219.90	214.39	219.27	190.87	3,746,700
2022-02-23	222.68	223.75	220.62	221.00	192.38	2,994,800
2022-02-22	220.76	222.90	219.30	221.41	192.74	2,835,900
2022-02-18	220.97	223.98	219.79	220.77	192.18	2,795,800
2022-02-17	221.48	223.29	219.43	221.68	192.97	2,157,000
2022-02-16	223.47	225.10	221.04	222.66	193.83	2,369,000
2022-02-15	225.00	226.16	221.22	223.94	194.94	2,474,500
2022-02-14	226.61	226.93	220.86	224.27	195.23	3,931,500
2022-02-11	228.52	231.47	228.15	228.20	196.96	3,557,700
2022-02-10	235.00	236.14	227.71	228.82	197.49	5,035,000
2022-02-09	241.04	241.04	235.32	237.19	204.72	5,075,200
2022-02-08	232.94	244.71	232.21	241.01	208.02	8,394,800
2022-02-07	222.09	224.76	220.63	223.53	192.93	3,596,400
2022-02-04	222.12	224.76	220.97	222.11	191.70	3,162,000
2022-02-03	228.66	229.00	223.75	224.04	193.37	3,002,400
2022-02-02	228.14	229.14	225.74	228.93	197.59	2,397,800
2022-02-01	227.14	229.20	225.52	228.68	197.37	2,498,200
2022-01-31	226.98	227.94	225.52	227.14	196.04	4,504,300
2022-01-28	224.05	229.15	222.25	229.14	197.77	2,502,100
2022-01-27	222.40	228.04	222.31	224.00	193.33	2,744,000
2022-01-26	221.62	226.93	221.12	222.54	192.07	2,861,600
2022-01-25	223.68	227.50	222.27	225.04	194.23	2,769,900
2022-01-24	227.48	229.14	219.98	226.08	195.13	4,419,100
2022-01-21	230.60	231.46	227.31	227.72	196.55	3,534,800
2022-01-20	233.73	233.73	228.81	228.90	197.56	2,093,700
2022-01-19	233.80	234.33	230.70	231.30	199.63	2,061,200
2022-01-18	233.52	234.77	231.70	233.83	201.82	3,720,400
2022-01-14	230.69	235.80	229.99	235.36	203.14	3,012,000
2022-01-13	232.05	233.23	230.33	230.85	199.25	2,152,900
2022-01-12	232.38	232.61	228.52	231.76	200.03	1,885,800
2022-01-11	230.47	232.51	228.11	232.38	200.57	2,317,900
2022-01-10	229.25	230.64	226.00	230.37	198.83	3,191,900
2022-01-07	223.54	228.19	223.54	227.29	196.17	2,343,000

← NewerPage 20 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.