Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	243.91	245.41	240.80	241.47	199.46	1,736,400
2020-08-04	245.97	246.17	241.34	243.59	201.21	1,912,100
2020-08-03	244.85	249.02	244.53	247.36	204.32	1,853,900
2020-07-31	245.63	246.10	239.39	244.67	202.10	2,830,100
2020-07-30	246.40	247.82	245.20	246.14	203.32	1,967,400
2020-07-29	250.40	252.85	245.74	248.85	205.55	3,286,700
2020-07-28	254.46	258.40	253.77	255.27	210.86	2,266,600
2020-07-27	247.30	255.10	247.03	253.65	209.52	2,155,700
2020-07-24	251.26	251.83	245.50	247.98	204.84	2,187,900
2020-07-23	259.54	260.00	251.60	252.24	208.35	2,532,000
2020-07-22	259.79	260.00	255.80	256.98	212.27	1,598,100
2020-07-21	258.62	260.03	257.28	257.91	213.04	1,821,600
2020-07-20	260.08	262.82	258.32	260.95	215.55	1,497,400
2020-07-17	256.70	259.95	254.76	258.46	213.49	2,044,800
2020-07-16	252.06	255.29	249.92	255.20	210.80	1,530,900
2020-07-15	254.57	254.57	250.77	253.31	209.24	1,650,100
2020-07-14	242.76	253.79	240.48	253.09	209.06	2,368,300
2020-07-13	249.83	255.43	249.28	250.04	206.54	2,528,100
2020-07-10	250.65	251.57	247.07	249.04	205.71	1,326,100
2020-07-09	250.25	253.83	248.84	251.66	207.88	1,739,600
2020-07-08	253.15	253.98	249.25	251.59	207.82	1,993,700
2020-07-07	253.60	258.91	252.09	253.15	209.11	2,365,900
2020-07-06	260.03	264.97	253.90	256.25	211.67	3,460,400
2020-07-02	252.87	261.46	252.87	258.24	213.31	3,338,000
2020-07-01	235.52	256.23	232.58	255.12	210.73	6,575,800
2020-06-30	233.31	237.32	231.80	235.86	194.82	2,589,000
2020-06-29	233.40	234.14	229.98	231.56	191.27	1,938,000
2020-06-26	235.37	236.86	231.82	232.84	192.33	3,613,300
2020-06-25	231.50	235.44	230.39	235.11	194.21	2,080,300
2020-06-24	235.21	237.00	231.40	232.51	192.06	1,972,900
2020-06-23	234.87	239.17	233.44	235.75	194.73	2,171,500
2020-06-22	236.31	237.65	233.06	234.19	193.45	2,337,000
2020-06-19	233.38	239.07	231.31	238.70	197.17	5,319,500
2020-06-18	226.86	231.48	225.68	230.32	190.25	2,469,800
2020-06-17	228.54	228.81	224.53	225.97	186.66	2,751,100
2020-06-16	222.83	228.88	222.62	226.87	187.40	2,581,600
2020-06-15	215.81	221.00	213.86	219.78	181.54	2,471,800
2020-06-12	221.10	222.35	214.20	217.90	179.99	2,426,600
2020-06-11	228.06	229.78	218.67	218.90	180.82	3,900,700
2020-06-10	226.68	229.49	225.52	227.12	187.61	2,851,300
2020-06-09	226.00	228.31	224.57	224.90	185.77	2,403,600
2020-06-08	223.27	226.25	221.75	225.75	186.47	2,270,500
2020-06-05	219.70	225.95	218.20	225.67	186.41	3,714,600
2020-06-04	220.77	223.45	219.21	220.88	182.45	2,392,800
2020-06-03	223.49	224.29	218.25	221.00	182.55	3,660,500
2020-06-02	225.80	226.36	222.58	223.72	184.80	3,198,900
2020-06-01	228.89	230.54	225.71	226.91	187.43	1,816,700
2020-05-29	225.00	230.57	222.06	229.70	189.74	4,251,200
2020-05-28	226.26	226.62	222.25	224.13	185.14	2,591,000
2020-05-27	222.32	225.13	217.47	224.81	185.70	2,932,100
2020-05-26	227.53	228.35	221.73	222.40	183.71	2,397,800
2020-05-22	224.17	226.77	223.61	226.43	187.04	2,334,300
2020-05-21	228.11	228.24	224.00	224.78	185.67	2,377,500
2020-05-20	229.27	230.12	225.64	227.87	188.22	3,714,600
2020-05-19	232.64	233.44	227.17	227.43	187.86	3,835,800
2020-05-18	243.66	244.39	231.80	233.19	192.62	5,631,400
2020-05-15	234.43	240.43	233.89	240.20	198.41	3,111,500
2020-05-14	235.95	238.97	233.80	237.98	195.25	3,322,700
2020-05-13	235.22	243.94	235.22	236.83	194.31	2,292,700
2020-05-12	242.68	244.50	237.05	237.21	194.62	2,241,000

← NewerPage 27 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.