Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	233.07	243.49	232.51	242.74	199.16	2,163,700
2020-05-08	234.95	235.73	231.60	234.82	192.66	1,534,300
2020-05-07	236.90	237.97	232.10	233.33	191.44	2,451,200
2020-05-06	237.31	239.68	235.69	236.59	194.11	1,980,500
2020-05-05	231.28	237.98	229.17	236.36	193.92	1,975,500
2020-05-04	232.44	232.92	228.10	230.91	189.45	2,035,800
2020-05-01	233.00	237.05	228.00	230.98	189.51	3,045,400
2020-04-30	236.02	240.07	231.91	239.22	196.27	5,704,500
2020-04-29	238.90	239.31	235.24	235.69	193.38	3,365,100
2020-04-28	243.00	244.95	236.86	237.67	195.00	2,548,900
2020-04-27	236.63	243.00	235.00	242.43	198.91	2,472,600
2020-04-24	234.04	236.93	230.80	236.28	193.86	1,946,200
2020-04-23	229.09	235.65	228.88	232.49	190.75	3,226,400
2020-04-22	233.35	234.00	227.59	229.29	188.12	2,845,100
2020-04-21	235.00	235.77	229.00	230.75	189.32	2,672,900
2020-04-20	234.20	239.56	232.39	236.60	194.12	2,824,000
2020-04-17	236.83	236.99	229.22	234.97	192.78	2,864,200
2020-04-16	225.00	232.10	223.22	230.90	189.45	2,617,300
2020-04-15	224.99	225.51	219.31	221.80	181.98	3,107,000
2020-04-14	221.01	228.32	220.25	226.80	186.08	3,029,000
2020-04-13	216.98	219.18	215.15	218.27	179.08	2,168,000
2020-04-09	217.40	219.35	215.70	218.21	179.03	2,503,300
2020-04-08	208.90	219.82	207.34	219.19	179.84	2,861,500
2020-04-07	213.45	215.18	207.33	208.78	171.30	2,447,500
2020-04-06	212.00	212.71	206.85	211.58	173.59	3,702,100
2020-04-03	207.43	209.75	203.03	205.41	168.53	2,281,400
2020-04-02	194.41	209.53	194.21	208.88	171.38	3,867,300
2020-04-01	197.56	201.38	194.99	197.81	162.30	2,747,900
2020-03-31	203.49	207.25	200.70	202.73	166.33	2,929,000
2020-03-30	200.05	209.45	200.05	208.48	171.05	3,219,000
2020-03-27	194.42	205.87	194.01	198.27	162.67	4,119,600
2020-03-26	193.12	199.72	190.50	198.49	162.85	5,162,200
2020-03-25	197.77	201.36	190.01	193.14	158.46	5,301,000
2020-03-24	191.47	202.85	190.01	202.34	166.01	5,288,200
2020-03-23	188.89	191.96	177.05	185.93	152.55	4,396,600
2020-03-20	198.89	201.97	186.00	188.25	154.45	5,726,800
2020-03-19	201.00	208.75	195.27	198.76	163.08	4,796,500
2020-03-18	198.56	210.90	196.74	204.88	168.10	5,597,900
2020-03-17	192.21	210.91	191.65	207.80	170.49	5,912,800
2020-03-16	184.67	204.72	182.96	188.68	154.81	4,932,400
2020-03-13	189.76	203.17	188.52	202.10	165.82	6,903,900
2020-03-12	184.63	196.26	181.77	182.24	149.52	4,902,600
2020-03-11	201.00	203.92	195.81	198.65	162.99	3,777,000
2020-03-10	203.36	207.10	194.67	206.80	169.67	3,928,700
2020-03-09	197.74	203.62	190.75	198.37	162.76	4,065,600
2020-03-06	203.97	211.61	203.82	210.65	172.83	3,100,500
2020-03-05	207.66	216.39	207.58	212.12	174.04	3,185,400
2020-03-04	209.53	215.29	207.62	215.11	176.49	3,880,200
2020-03-03	210.34	216.16	202.66	204.42	167.72	3,975,100
2020-03-02	199.90	212.37	198.71	212.20	174.10	4,245,700
2020-02-28	198.05	203.00	195.18	199.73	163.87	5,316,100
2020-02-27	214.92	215.28	203.22	203.50	166.96	4,071,100
2020-02-26	216.18	216.70	212.02	214.54	176.02	3,314,000
2020-02-25	218.08	219.56	209.82	210.38	172.61	3,915,500
2020-02-24	219.88	223.99	215.76	217.88	178.76	3,049,600
2020-02-21	222.24	223.80	220.99	222.79	182.79	2,047,500
2020-02-20	223.20	223.48	218.51	222.14	182.26	1,638,000
2020-02-19	222.94	224.05	222.05	222.96	182.93	1,322,900
2020-02-18	224.15	224.35	220.92	221.69	181.89	1,936,400
2020-02-14	222.93	223.49	221.34	223.48	183.36	1,611,900

← NewerPage 28 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.