Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	207.43	207.56	200.47	201.89	172.80	3,544,000
2021-10-11	209.06	209.89	206.59	206.70	176.92	1,982,200
2021-10-08	210.13	210.18	207.65	208.95	178.84	2,349,800
2021-10-07	208.53	212.45	208.53	209.12	178.99	3,331,700
2021-10-06	211.32	212.08	208.97	209.98	179.72	2,928,200
2021-10-05	211.21	213.99	211.08	211.86	181.33	2,481,900
2021-10-04	214.10	215.64	210.77	211.44	180.97	2,856,300
2021-10-01	213.59	214.61	210.80	213.92	183.10	2,629,400
2021-09-30	215.79	216.67	212.52	212.65	182.01	2,491,900
2021-09-29	212.50	216.80	211.85	214.90	183.94	1,900,800
2021-09-28	212.30	214.76	211.65	212.27	181.68	2,919,000
2021-09-27	213.25	214.95	212.70	213.11	182.40	1,943,000
2021-09-24	214.75	215.53	213.20	213.61	182.83	1,908,600
2021-09-23	212.51	215.56	212.30	215.05	184.06	2,181,500
2021-09-22	216.56	216.56	213.46	213.64	182.86	2,542,800
2021-09-21	215.71	218.10	214.36	215.36	184.33	2,112,100
2021-09-20	218.38	219.85	214.28	215.11	184.12	3,293,000
2021-09-17	217.23	219.88	215.87	219.38	187.77	5,659,900
2021-09-16	218.02	218.65	214.00	217.36	186.04	2,695,600
2021-09-15	216.77	219.92	215.86	218.13	186.70	2,555,600
2021-09-14	217.60	217.92	215.12	216.04	184.91	1,999,300
2021-09-13	217.06	219.05	215.07	216.72	185.49	2,553,400
2021-09-10	216.50	216.99	213.55	213.75	182.95	2,217,800
2021-09-09	220.50	220.65	215.41	215.58	184.52	3,273,600
2021-09-08	221.33	222.29	220.10	220.87	189.05	2,140,400
2021-09-07	223.00	224.94	219.52	221.34	189.45	3,281,800
2021-09-03	225.76	227.19	224.20	226.37	193.75	1,664,100
2021-09-02	223.64	226.03	223.43	225.96	193.40	1,817,800
2021-09-01	225.55	226.12	221.88	223.35	191.17	2,699,000
2021-08-31	224.94	225.65	223.34	225.53	193.03	2,904,700
2021-08-30	222.28	225.31	222.10	224.13	191.84	1,881,800
2021-08-27	222.22	225.36	220.22	222.78	190.68	2,660,900
2021-08-26	222.06	222.06	220.16	221.47	189.56	2,844,500
2021-08-25	224.31	224.83	221.18	221.59	189.66	2,173,200
2021-08-24	225.52	225.68	223.56	224.38	192.05	1,790,400
2021-08-23	224.18	227.44	223.77	225.64	193.13	1,932,600
2021-08-20	224.39	226.24	222.01	223.53	191.32	2,811,600
2021-08-19	225.69	227.70	223.30	224.39	192.06	2,669,000
2021-08-18	230.52	231.33	226.60	226.84	194.16	2,988,100
2021-08-17	229.66	231.28	229.52	231.20	197.89	2,666,500
2021-08-16	228.26	231.29	227.92	231.07	197.78	2,434,500
2021-08-13	229.11	231.89	228.76	229.68	195.08	1,797,300
2021-08-12	228.20	229.48	225.81	228.15	193.78	1,798,600
2021-08-11	229.14	230.00	227.49	228.13	193.76	2,104,900
2021-08-10	228.20	228.20	223.94	227.96	193.62	2,860,200
2021-08-09	230.52	231.40	227.22	227.89	193.56	2,250,300
2021-08-06	231.85	233.25	228.77	230.15	195.48	2,363,800
2021-08-05	228.75	234.04	228.06	233.99	198.74	3,294,100
2021-08-04	238.37	239.42	227.10	228.31	193.92	6,952,800
2021-08-03	240.76	244.39	239.41	244.08	207.31	2,320,400
2021-08-02	242.12	242.48	238.37	239.79	203.67	1,849,400
2021-07-30	242.62	243.10	240.63	241.54	205.15	2,284,100
2021-07-29	244.46	245.16	242.21	242.46	205.93	1,498,900
2021-07-28	244.55	247.70	243.52	244.25	207.45	1,649,100
2021-07-27	244.12	245.61	243.38	244.68	207.82	2,166,400
2021-07-26	247.72	248.39	244.81	245.08	208.16	1,518,500
2021-07-23	246.27	248.56	244.87	247.72	210.40	1,747,300
2021-07-22	243.98	246.22	243.13	244.74	207.87	1,379,800
2021-07-21	246.91	246.96	242.69	244.85	207.96	1,901,900
2021-07-20	247.27	250.39	245.71	246.89	209.70	3,035,200

← NewerPage 22 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.