Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	168.00	169.76	167.33	169.18	135.95	2,671,600
2019-05-28	171.56	172.77	168.76	168.85	135.69	4,066,200
2019-05-24	172.62	173.77	171.09	171.28	137.64	2,417,100
2019-05-23	171.34	173.06	170.49	172.11	138.31	2,902,500
2019-05-22	169.35	172.05	168.58	171.30	137.66	2,615,500
2019-05-21	169.77	170.02	168.53	169.69	136.36	2,249,300
2019-05-20	168.68	170.40	168.15	168.39	135.32	2,144,300
2019-05-17	169.27	171.24	169.11	169.91	136.54	2,266,600
2019-05-16	169.40	172.02	169.34	169.92	136.55	2,716,200
2019-05-15	167.23	170.60	166.30	169.87	135.34	2,860,200
2019-05-14	167.68	169.72	167.30	167.81	133.70	2,525,300
2019-05-13	169.24	169.60	167.17	167.60	133.54	3,371,800
2019-05-10	172.46	172.46	168.44	171.85	136.92	2,942,300
2019-05-09	171.24	173.18	169.44	172.87	137.73	2,854,400
2019-05-08	173.50	175.50	171.70	172.15	137.16	3,368,400
2019-05-07	175.14	176.41	172.50	173.87	138.53	2,797,000
2019-05-06	175.49	177.24	173.88	177.06	141.07	2,735,000
2019-05-03	176.93	177.77	176.47	177.31	141.27	2,944,500
2019-05-02	176.06	178.30	174.30	176.50	140.63	3,014,000
2019-05-01	175.40	178.50	171.25	176.14	140.34	6,109,100
2019-04-30	181.63	182.04	177.88	179.32	142.87	3,963,000
2019-04-29	181.45	182.47	179.59	181.17	144.35	2,662,500
2019-04-26	180.70	181.85	180.03	181.47	144.59	2,445,400
2019-04-25	177.08	181.02	175.92	180.48	143.80	2,453,700
2019-04-24	180.14	180.83	178.26	178.30	142.06	2,711,600
2019-04-23	176.94	180.65	175.75	179.76	143.22	3,471,700
2019-04-22	177.10	177.57	174.87	176.36	140.52	3,215,800
2019-04-18	183.24	183.49	176.85	177.47	141.40	8,266,600
2019-04-17	188.35	188.74	181.53	182.47	145.38	5,242,100
2019-04-16	192.27	192.57	187.44	188.05	149.83	2,727,300
2019-04-15	191.84	193.18	189.85	191.20	152.34	2,038,300
2019-04-12	193.02	193.48	190.79	191.42	152.51	2,060,800
2019-04-11	194.57	194.79	190.65	192.11	153.06	2,082,600
2019-04-10	194.15	195.00	192.34	193.89	154.48	1,653,200
2019-04-09	193.59	194.00	192.51	192.98	153.76	1,872,600
2019-04-08	194.53	195.31	192.56	194.88	155.27	1,629,800
2019-04-05	193.88	196.87	193.30	195.41	155.69	2,163,300
2019-04-04	192.85	194.43	190.99	192.33	153.24	1,785,900
2019-04-03	193.18	193.87	191.71	192.92	153.71	1,948,100
2019-04-02	191.81	192.82	191.20	192.43	153.32	2,141,800
2019-04-01	191.14	192.56	190.51	191.77	152.79	2,660,500
2019-03-29	189.37	191.00	188.50	189.98	151.37	3,189,700
2019-03-28	187.08	187.89	186.00	187.65	149.51	1,885,600
2019-03-27	188.25	188.60	185.22	186.32	148.45	2,022,600
2019-03-26	187.55	189.59	187.03	188.27	150.00	2,359,100
2019-03-25	186.64	187.78	185.04	186.59	148.67	2,523,700
2019-03-22	190.96	192.87	186.55	186.70	148.75	3,144,700
2019-03-21	189.73	192.37	189.18	191.89	152.89	2,292,900
2019-03-20	191.50	192.77	189.87	191.12	152.28	2,378,700
2019-03-19	191.93	192.76	190.92	191.49	152.57	2,268,700
2019-03-18	191.08	192.52	190.19	191.31	152.43	2,430,200
2019-03-15	188.46	191.64	188.10	191.24	152.37	6,865,000
2019-03-14	187.53	188.86	185.89	187.76	149.60	2,909,600
2019-03-13	184.70	188.34	184.19	187.35	149.27	2,719,700
2019-03-12	184.61	184.95	183.52	184.18	146.75	2,677,500
2019-03-11	181.84	184.60	181.40	184.14	146.71	2,816,900
2019-03-08	180.60	181.31	179.01	180.87	144.11	2,750,900
2019-03-07	182.92	183.16	180.60	181.46	144.58	3,421,700
2019-03-06	188.88	189.37	182.43	183.15	145.92	3,956,100
2019-03-05	190.00	190.67	188.79	188.82	150.44	3,445,200

← NewerPage 32 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.