Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	219.59	220.93	217.21	220.86	179.93	2,028,600
2019-11-14	218.22	218.74	213.55	218.50	178.01	2,749,300
2019-11-13	220.43	221.69	218.54	219.67	177.78	2,333,000
2019-11-12	221.31	225.26	219.87	221.31	179.11	2,704,500
2019-11-11	220.24	221.38	218.70	220.70	178.61	1,364,300
2019-11-08	218.21	221.25	217.46	221.11	178.95	2,069,900
2019-11-07	216.91	218.51	215.46	217.99	176.42	2,498,300
2019-11-06	215.45	218.58	215.45	216.40	175.13	2,540,200
2019-11-05	215.92	219.49	213.19	215.08	174.07	3,012,000
2019-11-04	218.73	219.84	214.35	214.41	173.52	2,646,600
2019-11-01	214.26	219.38	214.00	217.95	176.39	3,685,500
2019-10-31	210.10	213.67	209.60	213.25	172.58	3,255,800
2019-10-30	206.35	211.00	204.16	210.88	170.67	3,793,500
2019-10-29	205.26	211.25	204.91	208.99	169.14	4,460,000
2019-10-28	203.17	205.98	202.68	205.01	165.92	1,652,800
2019-10-25	202.59	203.71	201.51	203.05	164.33	1,321,500
2019-10-24	203.95	204.30	201.66	203.06	164.34	1,220,800
2019-10-23	204.23	205.89	203.04	203.32	164.55	1,805,800
2019-10-22	204.63	206.06	203.22	204.83	165.77	2,136,700
2019-10-21	203.57	203.61	200.78	202.93	164.23	1,564,000
2019-10-18	204.11	204.12	200.81	202.72	164.06	2,043,400
2019-10-17	201.59	204.75	201.52	203.56	164.74	1,380,800
2019-10-16	204.15	204.98	202.18	203.21	164.46	1,758,500
2019-10-15	203.46	204.80	202.60	204.66	165.63	1,492,800
2019-10-14	201.25	204.90	201.23	202.89	164.20	1,638,200
2019-10-11	200.23	203.89	199.98	200.80	162.51	2,472,200
2019-10-10	198.00	199.36	197.02	198.68	160.79	1,297,500
2019-10-09	198.68	198.68	195.96	196.69	159.18	1,292,900
2019-10-08	196.55	198.00	195.00	196.08	158.69	2,032,600
2019-10-07	194.54	198.82	194.45	197.17	159.57	2,199,300
2019-10-04	193.14	196.01	193.14	195.59	158.29	2,158,200
2019-10-03	189.60	192.67	189.00	192.62	155.89	1,888,500
2019-10-02	193.58	193.58	188.78	189.21	153.13	2,250,800
2019-10-01	192.58	195.88	192.10	193.19	156.35	2,331,000
2019-09-30	192.80	196.68	191.69	193.51	156.61	2,492,300
2019-09-27	195.56	196.85	193.84	194.94	157.77	1,770,300
2019-09-26	195.91	196.31	193.08	195.38	158.12	1,877,800
2019-09-25	197.58	198.33	195.92	196.06	158.67	1,779,900
2019-09-24	198.98	199.80	195.61	196.55	159.07	2,322,500
2019-09-23	197.75	198.81	197.31	197.76	160.05	1,683,900
2019-09-20	196.00	199.32	195.75	196.94	159.38	6,680,400
2019-09-19	195.72	196.37	194.52	195.65	158.34	1,483,400
2019-09-18	196.36	196.83	193.26	195.04	157.85	1,897,800
2019-09-17	194.04	196.78	194.04	196.72	159.21	2,447,400
2019-09-16	196.16	196.16	193.51	194.08	157.07	1,597,400
2019-09-13	194.41	196.67	194.33	195.47	158.19	2,428,800
2019-09-12	196.09	196.83	193.90	194.00	157.00	4,448,000
2019-09-11	197.13	198.46	195.17	195.84	158.49	2,875,300
2019-09-10	200.81	201.97	195.36	196.87	159.33	4,866,300
2019-09-09	202.53	202.95	198.79	202.34	163.75	4,353,200
2019-09-06	208.64	209.35	206.10	207.73	168.12	2,388,000
2019-09-05	206.63	208.47	205.97	207.65	168.05	1,685,300
2019-09-04	206.70	207.37	203.00	206.32	166.98	1,935,700
2019-09-03	207.30	207.89	204.68	205.52	166.33	2,193,000
2019-08-30	208.99	210.97	206.88	208.62	168.84	2,621,300
2019-08-29	209.00	209.84	205.26	206.98	167.51	2,391,600
2019-08-28	205.51	210.14	205.33	207.52	167.95	3,789,300
2019-08-27	206.54	208.95	205.27	206.49	167.11	3,394,000
2019-08-26	200.60	206.40	199.67	205.41	166.24	4,005,200
2019-08-23	203.09	203.62	198.01	199.08	161.12	3,416,200

← NewerPage 30 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.