Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	247.80	249.95	244.85	246.73	209.56	2,529,900
2021-07-16	248.08	249.53	246.54	247.96	210.61	3,141,400
2021-07-15	244.33	247.57	242.14	246.63	209.48	2,106,700
2021-07-14	244.22	245.33	241.49	244.70	207.84	2,185,200
2021-07-13	245.39	246.75	242.98	244.83	207.95	1,618,200
2021-07-12	244.49	247.90	243.54	244.37	207.56	2,149,400
2021-07-09	243.09	245.93	241.71	245.20	208.26	1,609,900
2021-07-08	244.24	246.70	242.45	244.28	207.48	1,994,300
2021-07-07	244.07	244.28	241.34	243.22	206.58	2,381,700
2021-07-06	247.26	248.12	243.17	243.65	206.95	2,792,300
2021-07-02	247.33	249.90	246.25	248.70	211.23	1,943,600
2021-07-01	243.74	247.10	243.55	246.90	209.71	2,091,600
2021-06-30	242.72	244.27	242.06	243.75	207.03	2,325,100
2021-06-29	243.22	243.94	242.06	242.46	205.93	1,337,200
2021-06-28	244.03	245.51	242.66	242.84	206.26	1,680,700
2021-06-25	241.64	243.65	240.11	242.68	206.12	4,309,900
2021-06-24	240.41	243.03	239.29	240.95	204.65	1,943,000
2021-06-23	239.65	239.75	236.93	238.71	202.75	1,654,300
2021-06-22	239.71	240.75	238.29	239.91	203.77	1,780,400
2021-06-21	239.64	240.91	237.65	240.24	204.05	2,149,000
2021-06-18	239.58	241.00	236.47	238.68	202.72	5,560,400
2021-06-17	239.54	242.43	238.34	240.76	204.49	2,142,800
2021-06-16	240.87	244.51	238.00	239.58	203.49	3,185,600
2021-06-15	241.74	241.98	239.05	239.85	203.72	2,508,800
2021-06-14	242.56	242.72	239.29	241.19	204.86	2,083,200
2021-06-11	244.88	245.50	241.98	242.77	206.20	2,002,300
2021-06-10	239.57	245.33	239.22	244.64	207.79	2,655,900
2021-06-09	237.92	241.31	236.73	239.52	203.44	3,047,700
2021-06-08	238.93	239.12	235.25	236.82	201.14	1,638,000
2021-06-07	236.92	240.57	235.20	237.19	201.46	2,153,800
2021-06-04	236.74	239.28	235.75	236.85	201.17	1,875,700
2021-06-03	233.67	236.58	233.36	235.74	200.23	2,010,600
2021-06-02	234.90	236.69	233.89	235.16	199.73	2,266,800
2021-06-01	242.20	242.28	232.94	233.58	198.39	3,799,600
2021-05-28	236.21	240.87	236.13	237.94	202.10	3,239,300
2021-05-27	238.91	239.46	234.58	235.31	199.86	3,701,100
2021-05-26	241.84	242.48	238.33	238.55	202.61	3,812,100
2021-05-25	246.66	247.75	241.78	242.00	205.54	3,210,600
2021-05-24	250.56	253.48	247.57	247.75	210.43	2,552,000
2021-05-21	253.71	254.06	250.74	251.01	213.20	2,177,900
2021-05-20	248.01	254.39	247.91	251.93	213.98	2,227,400
2021-05-19	248.39	249.09	246.75	248.63	211.18	2,652,500
2021-05-18	252.08	253.10	250.32	250.86	213.07	1,729,400
2021-05-17	252.29	254.66	250.64	252.38	214.36	1,922,200
2021-05-14	252.89	254.59	251.15	251.38	213.51	2,286,800
2021-05-13	250.17	254.09	249.79	252.07	212.60	3,275,300
2021-05-12	251.41	253.72	249.68	250.83	211.56	2,431,900
2021-05-11	253.16	255.96	251.62	252.30	212.80	2,307,100
2021-05-10	256.00	258.81	252.06	252.62	213.07	4,079,900
2021-05-07	251.78	255.73	251.78	254.21	214.41	2,512,700
2021-05-06	249.28	251.48	246.96	251.30	211.95	2,790,800
2021-05-05	246.29	249.98	245.91	249.35	210.31	2,765,100
2021-05-04	247.27	247.58	242.87	247.36	208.63	3,555,900
2021-05-03	240.67	247.02	240.55	245.38	206.96	3,587,700
2021-04-30	234.27	240.66	234.20	239.64	202.12	3,420,900
2021-04-29	235.07	236.00	231.03	234.71	197.96	4,053,400
2021-04-28	241.52	243.97	233.76	236.71	199.65	7,550,800
2021-04-27	255.19	256.53	253.76	255.13	215.18	2,184,900
2021-04-26	256.65	256.75	254.42	255.52	215.51	1,782,700
2021-04-23	254.98	258.14	253.67	257.03	216.79	2,426,900

← NewerPage 23 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.