Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	257.54	258.48	253.66	255.05	215.12	3,370,700
2021-04-21	260.41	261.00	257.75	258.78	218.26	2,173,600
2021-04-20	254.84	260.36	254.84	259.14	218.57	1,579,300
2021-04-19	252.85	256.11	252.64	255.97	215.89	2,345,100
2021-04-16	256.44	258.82	254.67	255.71	215.67	2,768,700
2021-04-15	251.10	257.00	250.50	255.13	215.18	2,366,300
2021-04-14	249.98	251.50	249.00	249.62	210.54	1,753,800
2021-04-13	249.15	250.35	247.09	249.95	210.81	1,766,000
2021-04-12	248.52	250.00	247.79	248.94	209.96	1,722,000
2021-04-09	247.71	249.10	245.81	248.95	209.97	1,368,600
2021-04-08	249.10	249.48	245.98	246.88	208.22	1,633,600
2021-04-07	248.17	250.22	247.10	248.12	209.27	1,583,500
2021-04-06	251.74	252.54	248.24	249.10	210.10	2,040,100
2021-04-05	249.06	252.63	249.06	252.02	212.56	2,230,500
2021-04-01	249.73	250.00	246.41	249.17	210.16	2,176,900
2021-03-31	249.23	249.95	247.36	248.81	209.85	3,571,900
2021-03-30	253.18	254.01	248.83	249.75	210.65	1,979,000
2021-03-29	251.53	256.60	251.45	254.96	215.04	2,488,100
2021-03-26	245.97	253.28	245.54	252.86	213.27	2,638,900
2021-03-25	247.04	247.54	244.98	246.25	207.69	2,707,600
2021-03-24	245.00	247.39	243.82	245.47	207.04	2,237,500
2021-03-23	249.99	250.00	244.90	245.04	206.67	2,604,700
2021-03-22	242.36	249.77	242.36	249.69	210.59	2,059,800
2021-03-19	245.74	247.40	241.63	245.94	207.43	12,589,900
2021-03-18	240.50	247.14	240.50	244.42	206.15	3,063,100
2021-03-17	240.31	245.90	239.22	244.27	206.02	3,255,500
2021-03-16	238.12	242.02	236.62	240.32	202.69	3,386,300
2021-03-15	230.00	236.16	229.80	235.96	199.01	2,911,000
2021-03-12	230.24	230.76	228.69	230.36	194.29	1,752,600
2021-03-11	230.66	233.96	228.78	231.17	194.97	2,244,000
2021-03-10	231.46	233.49	229.02	229.96	193.95	2,309,800
2021-03-09	230.00	233.12	228.78	228.99	193.14	3,057,300
2021-03-08	228.08	232.20	226.70	227.81	192.14	3,101,000
2021-03-05	222.45	228.15	221.45	227.73	192.07	3,021,300
2021-03-04	227.82	227.87	220.25	221.91	187.16	3,577,000
2021-03-03	223.52	225.69	221.31	223.94	188.88	2,610,600
2021-03-02	227.00	227.89	225.28	225.69	190.35	2,407,500
2021-03-01	225.88	227.93	225.23	227.04	191.49	2,178,100
2021-02-26	230.31	230.31	223.62	224.92	189.70	3,453,500
2021-02-25	229.99	230.50	226.90	227.52	191.90	2,769,200
2021-02-24	229.87	230.79	227.71	229.99	193.98	2,690,500
2021-02-23	232.65	238.00	230.97	232.46	196.06	2,919,200
2021-02-22	230.33	233.80	230.12	231.47	195.23	2,334,800
2021-02-19	232.01	233.15	230.85	231.69	195.41	2,471,500
2021-02-18	235.43	235.43	232.30	232.53	196.12	1,945,300
2021-02-17	232.33	235.84	231.24	235.61	198.72	1,575,400
2021-02-16	236.01	237.69	232.53	232.84	196.38	2,018,100
2021-02-12	235.04	237.35	233.49	237.21	200.07	1,460,300
2021-02-11	238.64	239.13	233.99	235.04	198.24	1,633,900
2021-02-10	238.40	240.30	236.70	238.46	199.64	2,964,400
2021-02-09	237.28	237.67	234.79	236.65	198.12	1,996,500
2021-02-08	237.99	239.63	235.85	237.57	198.89	2,258,200
2021-02-05	238.31	238.88	235.38	236.32	197.85	2,421,800
2021-02-04	236.28	237.86	233.75	237.22	198.60	2,819,700
2021-02-03	231.56	239.87	231.39	237.08	198.48	4,479,200
2021-02-02	240.00	241.95	236.80	240.49	201.34	2,444,200
2021-02-01	244.30	245.48	239.58	240.43	201.29	2,173,500
2021-01-29	244.93	246.47	240.25	241.43	202.13	3,792,800
2021-01-28	252.48	276.69	243.45	247.75	207.42	5,205,600
2021-01-27	255.47	259.44	250.32	251.06	210.19	3,237,900

← NewerPage 24 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.