Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	256.59	259.07	254.86	258.60	216.50	2,008,900
2021-01-25	252.05	257.11	251.85	257.10	215.24	1,830,700
2021-01-22	252.26	255.23	250.56	253.50	212.23	1,866,600
2021-01-21	252.00	252.73	249.52	252.03	211.00	2,215,900
2021-01-20	247.42	253.35	246.12	252.36	211.28	2,768,200
2021-01-19	246.50	249.00	246.38	248.27	207.85	2,172,900
2021-01-15	241.18	246.84	240.02	245.49	205.52	2,855,200
2021-01-14	236.50	243.49	235.68	241.66	202.32	2,594,000
2021-01-13	235.99	238.50	235.22	237.74	199.04	1,412,300
2021-01-12	237.12	238.78	235.35	236.59	198.07	1,771,500
2021-01-11	240.00	240.35	234.43	237.57	198.89	2,600,500
2021-01-08	235.53	238.86	235.10	238.49	199.66	2,511,100
2021-01-07	231.86	235.37	231.47	234.02	195.92	2,647,800
2021-01-06	225.00	233.53	225.00	233.25	195.28	3,754,800
2021-01-05	226.94	228.90	224.35	227.76	190.68	2,494,000
2021-01-04	231.25	231.25	223.67	226.66	189.76	3,088,200
2020-12-31	227.31	230.25	225.89	229.92	192.49	1,821,000
2020-12-30	227.98	229.03	226.58	227.17	190.19	1,891,400
2020-12-29	225.88	229.47	225.27	226.87	189.94	1,564,400
2020-12-28	223.03	226.90	223.03	223.65	187.24	1,495,100
2020-12-24	223.24	224.58	222.29	222.93	186.64	955,400
2020-12-23	221.48	223.58	220.66	222.94	186.65	1,763,500
2020-12-22	225.72	226.48	220.08	220.99	185.01	3,571,600
2020-12-21	225.68	227.94	221.58	227.31	190.30	2,311,400
2020-12-18	232.04	232.04	227.25	228.49	191.29	5,888,900
2020-12-17	229.12	231.38	228.83	231.24	193.59	2,510,400
2020-12-16	229.99	231.28	228.11	228.44	191.25	2,589,100
2020-12-15	229.01	231.28	227.00	230.53	193.00	2,566,600
2020-12-14	229.48	232.19	227.58	229.46	192.10	2,904,700
2020-12-11	226.47	227.80	225.50	227.40	190.38	2,019,300
2020-12-10	229.62	230.00	227.52	228.16	191.02	1,558,100
2020-12-09	229.78	231.59	227.88	229.85	192.43	2,210,000
2020-12-08	229.01	229.10	226.35	228.94	191.67	2,124,500
2020-12-07	229.00	229.21	225.11	226.45	189.58	2,250,300
2020-12-04	225.75	230.33	225.75	229.21	191.89	2,008,800
2020-12-03	226.00	228.45	225.52	226.91	189.97	2,167,800
2020-12-02	225.08	230.08	224.61	226.56	189.68	2,641,200
2020-12-01	224.88	225.78	222.72	225.08	188.44	3,050,600
2020-11-30	224.33	225.28	219.45	222.04	185.89	4,857,700
2020-11-27	221.41	226.21	221.39	224.81	188.21	1,698,300
2020-11-25	221.10	223.77	218.92	220.31	184.44	2,550,300
2020-11-24	222.45	223.05	219.82	220.46	184.57	3,198,300
2020-11-23	222.06	223.17	220.34	222.22	186.04	2,032,600
2020-11-20	223.22	225.09	221.48	223.17	186.84	2,956,200
2020-11-19	226.97	226.97	223.59	224.67	188.09	2,595,700
2020-11-18	234.05	234.37	227.64	227.76	190.68	2,466,200
2020-11-17	235.01	236.93	232.12	232.44	194.60	1,935,100
2020-11-16	237.42	239.82	235.26	236.66	198.13	2,069,200
2020-11-13	236.89	238.59	235.00	237.36	198.72	1,767,100
2020-11-12	240.55	240.89	235.64	237.14	197.19	2,438,200
2020-11-11	242.52	245.67	238.50	240.69	200.15	2,244,800
2020-11-10	244.00	245.84	239.47	241.60	200.90	3,742,800
2020-11-09	242.94	244.80	234.00	235.00	195.41	2,996,200
2020-11-06	232.66	233.21	230.04	231.67	192.65	2,028,500
2020-11-05	233.77	233.83	230.00	231.97	192.89	2,070,300
2020-11-04	226.29	235.98	225.10	230.33	191.53	3,810,000
2020-11-03	221.76	223.08	218.46	220.06	182.99	2,533,600
2020-11-02	221.56	222.37	217.20	220.21	183.12	2,029,000
2020-10-30	216.22	217.27	213.96	216.94	180.40	3,262,500
2020-10-29	213.63	220.33	210.28	217.82	181.13	2,994,100

← NewerPage 25 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.