Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	213.63	220.33	210.28	217.82	181.13	2,994,100
2020-10-28	219.02	221.06	215.93	216.38	179.93	2,874,000
2020-10-27	225.06	225.95	223.14	223.46	185.82	1,934,400
2020-10-26	226.02	228.23	221.79	224.89	187.01	3,087,100
2020-10-23	228.72	230.07	226.30	227.16	188.90	2,104,200
2020-10-22	228.10	229.93	226.16	227.98	189.58	2,172,900
2020-10-21	229.46	231.11	227.54	228.97	190.40	1,978,700
2020-10-20	231.06	232.90	229.36	231.10	192.17	1,950,100
2020-10-19	236.21	237.44	230.01	230.71	191.85	2,749,800
2020-10-16	235.35	239.16	233.80	235.72	196.01	2,059,300
2020-10-15	236.00	236.99	232.87	235.01	195.42	2,531,000
2020-10-14	240.40	242.27	237.20	237.65	197.62	2,693,600
2020-10-13	239.20	241.87	238.87	239.34	199.02	2,065,600
2020-10-12	237.73	241.92	235.76	239.51	199.16	2,881,600
2020-10-09	238.50	239.58	234.02	236.70	196.83	4,183,000
2020-10-08	249.27	250.06	239.00	240.09	199.65	5,592,300
2020-10-07	253.96	258.40	253.10	257.67	214.27	1,842,800
2020-10-06	257.40	257.40	252.14	252.69	210.12	2,431,400
2020-10-05	246.52	256.65	246.24	256.01	212.89	2,852,300
2020-10-02	252.40	254.66	244.01	245.41	204.07	2,514,100
2020-10-01	255.07	258.51	254.05	255.39	212.37	2,428,300
2020-09-30	249.81	256.12	248.10	254.16	211.35	3,526,600
2020-09-29	247.55	249.05	245.48	248.30	206.47	2,008,000
2020-09-28	247.68	249.04	244.77	247.03	205.42	2,213,900
2020-09-25	239.51	244.18	237.81	243.82	202.75	2,635,700
2020-09-24	242.15	242.68	237.78	240.32	199.84	1,827,200
2020-09-23	247.30	249.23	241.48	242.59	201.73	2,104,300
2020-09-22	241.55	248.29	240.90	247.50	205.81	2,172,600
2020-09-21	247.04	247.04	238.20	243.19	202.22	2,745,300
2020-09-18	248.69	249.84	242.35	247.72	205.99	6,042,400
2020-09-17	243.53	249.72	243.02	248.08	206.29	2,801,100
2020-09-16	251.35	251.35	247.00	247.76	206.03	2,325,300
2020-09-15	248.70	251.92	248.10	248.35	206.52	2,243,900
2020-09-14	244.84	247.84	244.25	246.75	205.19	2,086,500
2020-09-11	241.70	245.49	241.07	243.21	202.24	1,899,400
2020-09-10	244.56	246.14	238.90	240.64	200.10	2,126,400
2020-09-09	242.64	247.49	241.82	245.57	204.20	2,244,300
2020-09-08	246.23	246.99	239.53	241.18	200.55	3,358,600
2020-09-04	251.33	252.27	244.58	248.40	206.56	2,910,200
2020-09-03	259.29	260.06	246.35	247.91	206.15	3,137,700
2020-09-02	251.22	258.80	251.22	258.12	214.64	2,871,600
2020-09-01	250.05	252.04	248.68	250.86	208.60	2,869,000
2020-08-31	252.93	256.05	250.10	253.32	210.65	4,053,900
2020-08-28	253.40	254.14	247.79	253.12	210.48	12,838,400
2020-08-27	252.24	256.91	250.41	252.81	210.22	3,928,300
2020-08-26	248.33	251.38	245.76	250.18	208.04	3,125,000
2020-08-25	242.90	249.96	240.80	248.22	206.41	6,392,100
2020-08-24	237.73	238.44	233.56	235.57	195.89	1,565,300
2020-08-21	238.88	238.88	235.51	237.64	197.61	1,959,900
2020-08-20	240.13	240.69	237.30	238.73	198.52	1,172,800
2020-08-19	241.02	243.73	238.50	240.49	199.98	1,900,500
2020-08-18	243.52	244.31	240.02	241.50	200.82	1,123,800
2020-08-17	240.21	244.74	240.21	243.01	202.08	1,697,500
2020-08-14	239.21	240.06	238.62	239.71	199.33	1,225,000
2020-08-13	241.31	242.77	239.61	240.46	198.62	1,362,800
2020-08-12	234.69	243.00	234.69	241.72	199.67	2,325,500
2020-08-11	238.18	238.90	234.36	234.65	193.83	2,296,200
2020-08-10	240.26	240.67	236.21	238.17	196.73	1,533,200
2020-08-07	243.58	243.62	238.57	240.69	198.81	1,352,300
2020-08-06	240.85	242.20	239.11	241.55	199.52	1,747,000

← NewerPage 26 of 79 · 4,731 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.