Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	225.14	226.66	223.69	225.17	194.34	2,198,300
2022-01-05	227.04	229.87	224.52	225.14	194.32	2,806,000
2022-01-04	225.76	228.80	224.25	227.84	196.65	2,491,700
2022-01-03	223.63	226.97	222.03	226.69	195.66	2,742,800
2021-12-31	226.26	227.74	224.80	224.97	194.17	1,668,400
2021-12-30	227.60	229.55	226.14	226.47	195.47	1,507,400
2021-12-29	225.58	228.21	224.99	227.60	196.44	1,389,400
2021-12-28	225.17	226.98	225.05	225.77	194.86	1,304,500
2021-12-27	223.81	225.46	222.67	225.17	194.34	1,763,200
2021-12-23	222.37	224.48	221.50	223.79	193.15	1,668,800
2021-12-22	220.00	221.90	217.76	221.53	191.20	2,677,700
2021-12-21	220.55	223.25	219.96	220.92	190.68	2,987,500
2021-12-20	222.25	222.49	218.69	219.99	189.87	2,922,200
2021-12-17	222.69	224.16	219.32	222.50	192.04	6,424,000
2021-12-16	220.00	231.04	220.00	222.58	192.11	6,027,200
2021-12-15	214.00	219.50	213.12	219.25	189.23	3,924,500
2021-12-14	211.32	214.81	210.23	213.74	184.48	2,602,600
2021-12-13	210.43	213.19	209.00	211.39	182.45	2,721,300
2021-12-10	213.30	214.45	210.01	210.89	182.02	2,812,200
2021-12-09	213.53	213.98	209.50	212.57	183.47	2,699,800
2021-12-08	212.89	213.91	210.43	213.53	184.30	2,624,400
2021-12-07	209.15	212.44	207.36	211.32	182.39	3,309,500
2021-12-06	206.38	211.79	205.97	208.79	180.21	3,998,600
2021-12-03	201.38	203.80	200.84	202.44	174.73	3,591,900
2021-12-02	200.73	203.10	199.31	201.17	173.63	2,858,200
2021-12-01	200.44	205.64	198.64	200.80	173.31	3,057,700
2021-11-30	202.73	203.87	198.73	198.88	171.65	5,400,100
2021-11-29	202.48	204.83	201.59	203.47	175.61	2,519,900
2021-11-26	204.74	206.00	200.52	201.09	173.56	3,197,900
2021-11-24	204.30	205.28	202.95	203.97	176.05	1,699,800
2021-11-23	202.23	205.48	201.27	204.53	176.53	2,149,300
2021-11-22	205.45	206.30	200.75	202.73	174.98	2,835,100
2021-11-19	205.27	206.20	203.67	206.08	177.87	3,217,100
2021-11-18	205.63	206.23	203.73	204.02	176.09	4,261,500
2021-11-17	205.21	207.35	203.60	205.82	177.64	3,329,300
2021-11-16	208.03	209.04	205.27	205.39	177.27	2,942,500
2021-11-15	210.69	210.89	207.08	207.40	179.01	3,129,200
2021-11-12	212.30	212.88	210.38	211.39	180.93	4,614,100
2021-11-11	214.08	214.08	210.56	211.56	181.08	2,615,700
2021-11-10	213.28	215.50	212.53	213.21	182.49	2,360,400
2021-11-09	211.02	213.70	210.47	211.71	181.21	2,296,300
2021-11-08	214.06	214.44	210.93	211.37	180.91	2,532,900
2021-11-05	215.61	217.42	212.73	213.77	182.97	2,300,100
2021-11-04	218.30	218.45	211.72	214.93	183.96	2,781,300
2021-11-03	210.91	219.25	209.80	218.13	186.70	3,775,600
2021-11-02	210.51	214.72	208.14	214.26	183.39	3,329,300
2021-11-01	208.00	212.09	207.77	209.79	179.56	3,105,300
2021-10-29	206.35	207.70	204.20	206.97	177.15	2,592,300
2021-10-28	207.09	209.49	205.61	207.17	177.32	2,166,500
2021-10-27	209.87	210.40	205.81	206.58	176.81	2,003,300
2021-10-26	208.20	209.98	207.63	208.68	178.61	1,664,400
2021-10-25	209.50	209.82	206.97	207.63	177.71	1,916,500
2021-10-22	209.70	210.50	208.50	209.24	179.09	1,349,300
2021-10-21	210.15	210.26	207.67	208.99	178.88	1,921,100
2021-10-20	207.40	211.59	206.25	209.66	179.45	2,308,600
2021-10-19	204.49	206.90	203.08	206.78	176.99	2,480,500
2021-10-18	206.36	207.00	202.45	203.13	173.86	2,812,500
2021-10-15	208.49	209.02	206.23	207.84	177.89	3,684,600
2021-10-14	204.49	207.50	204.49	206.78	176.99	3,015,100
2021-10-13	202.82	204.89	202.10	203.61	174.27	3,303,300

← NewerPage 21 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.