Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	205.27	206.35	202.00	203.42	164.63	2,677,600
2019-08-21	204.45	205.37	203.58	203.94	165.05	1,755,200
2019-08-20	205.90	206.12	202.95	203.17	164.43	2,710,800
2019-08-19	203.23	206.50	201.11	206.00	166.72	2,974,900
2019-08-16	201.83	205.46	200.36	204.02	165.11	2,922,500
2019-08-15	200.00	201.00	198.63	199.31	161.30	3,065,800
2019-08-14	202.81	205.40	198.72	198.87	160.95	4,507,100
2019-08-13	203.43	211.90	203.00	206.12	165.64	5,586,400
2019-08-12	197.90	208.78	197.25	205.78	165.37	10,599,300
2019-08-09	185.15	200.00	182.82	196.25	157.71	8,417,100
2019-08-08	183.47	185.42	183.05	185.23	148.85	2,449,000
2019-08-07	183.04	184.14	179.61	183.54	147.49	3,308,900
2019-08-06	181.10	184.60	180.03	184.46	148.23	3,172,900
2019-08-05	185.58	185.96	180.52	181.50	145.86	4,060,000
2019-08-02	186.00	187.86	185.01	187.22	150.45	2,966,500
2019-08-01	186.40	189.46	184.14	186.00	149.47	3,484,700
2019-07-31	180.00	188.00	177.90	186.58	149.94	7,157,600
2019-07-30	174.92	176.72	174.27	176.45	141.80	2,005,100
2019-07-29	175.27	177.16	174.84	176.08	141.50	1,985,400
2019-07-26	174.27	175.51	173.12	175.34	140.91	3,070,400
2019-07-25	175.78	176.50	173.77	174.11	139.92	2,145,500
2019-07-24	176.02	176.75	174.88	175.77	141.25	1,898,000
2019-07-23	176.43	176.77	175.52	176.01	141.44	2,081,800
2019-07-22	177.83	178.81	175.72	175.89	141.35	2,556,800
2019-07-19	180.67	181.58	178.19	178.39	143.36	2,987,200
2019-07-18	177.13	180.43	176.80	179.54	144.28	2,374,400
2019-07-17	178.14	179.45	177.01	177.06	142.29	1,945,200
2019-07-16	176.34	177.77	175.91	177.47	142.62	2,260,100
2019-07-15	174.90	177.44	174.61	176.12	141.53	3,256,800
2019-07-12	177.82	178.09	174.19	174.93	140.58	4,488,700
2019-07-11	180.86	181.00	175.95	178.00	143.04	3,621,900
2019-07-10	182.17	183.29	181.03	182.27	146.47	1,775,700
2019-07-09	181.21	182.27	180.51	181.59	145.93	2,273,700
2019-07-08	184.66	185.01	180.52	182.24	146.45	2,700,900
2019-07-05	187.43	188.88	185.24	185.94	149.42	2,225,800
2019-07-03	187.58	189.42	187.20	188.58	151.54	1,932,600
2019-07-02	186.03	186.67	184.20	186.64	149.99	1,796,300
2019-07-01	186.88	187.30	185.10	186.35	149.75	2,079,800
2019-06-28	184.17	186.10	183.66	184.28	148.09	3,753,200
2019-06-27	183.35	185.44	183.03	184.02	147.88	2,193,700
2019-06-26	184.71	184.94	182.74	183.17	147.20	2,124,600
2019-06-25	184.60	186.78	183.17	184.44	148.22	2,264,700
2019-06-24	186.07	187.00	184.70	184.83	148.53	2,948,300
2019-06-21	183.89	187.13	182.91	187.11	150.36	6,948,100
2019-06-20	184.78	185.29	182.11	184.08	147.93	2,780,400
2019-06-19	181.48	183.12	180.64	182.77	146.88	2,396,500
2019-06-18	179.27	182.82	179.12	181.61	145.94	3,125,500
2019-06-17	176.04	178.55	175.40	178.39	143.36	1,916,800
2019-06-14	176.97	177.90	175.55	176.08	141.50	1,621,800
2019-06-13	175.83	177.45	175.23	176.71	142.01	1,675,800
2019-06-12	175.30	176.69	174.16	175.60	141.11	1,888,600
2019-06-11	176.27	177.15	174.20	174.62	140.33	2,313,800
2019-06-10	175.95	176.16	174.05	175.58	141.10	2,091,400
2019-06-07	175.63	176.00	173.28	175.51	141.04	2,072,000
2019-06-06	174.78	176.06	174.09	174.45	140.19	2,396,800
2019-06-05	175.68	175.77	173.09	174.55	140.27	2,606,400
2019-06-04	174.03	175.36	170.56	174.73	140.41	4,553,200
2019-06-03	172.00	176.81	170.56	172.36	138.51	5,774,800
2019-05-31	168.06	168.87	166.68	166.70	133.96	2,808,900
2019-05-30	169.44	170.05	168.20	169.04	135.84	1,943,300

← NewerPage 31 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.