Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	190.00	190.67	188.79	188.82	150.44	3,445,200
2019-03-04	191.82	192.12	187.41	189.78	151.21	2,274,800
2019-03-01	191.39	192.06	190.47	191.16	152.31	2,409,400
2019-02-28	191.38	191.63	189.73	190.08	151.45	2,776,200
2019-02-27	188.74	192.19	188.66	191.42	152.51	1,886,200
2019-02-26	189.56	191.65	189.36	190.08	151.45	2,431,000
2019-02-25	188.66	190.47	187.89	189.81	151.23	3,182,600
2019-02-22	185.89	188.86	185.81	187.50	149.39	2,774,100
2019-02-21	186.39	187.40	184.75	185.50	147.80	2,947,600
2019-02-20	187.19	189.22	186.48	186.92	148.93	3,046,400
2019-02-19	187.79	188.47	186.85	186.97	148.97	2,267,500
2019-02-15	188.07	189.10	185.99	188.34	150.06	3,314,600
2019-02-14	187.59	187.80	185.76	186.68	148.74	2,611,500
2019-02-13	189.22	190.12	188.40	188.98	149.41	2,166,000
2019-02-12	187.33	188.96	186.43	188.43	148.98	2,412,400
2019-02-11	186.79	187.11	185.51	185.79	146.89	2,867,300
2019-02-08	183.41	186.05	183.41	186.00	147.06	2,601,000
2019-02-07	190.67	190.67	182.67	184.23	145.66	4,188,100
2019-02-06	188.31	191.87	188.11	190.76	150.82	3,322,400
2019-02-05	186.20	189.06	185.72	188.31	148.89	4,933,300
2019-02-04	186.96	187.14	184.29	186.18	147.20	2,930,900
2019-02-01	186.51	187.83	185.56	187.07	147.90	2,488,900
2019-01-31	184.78	187.60	183.91	187.11	147.94	4,397,900
2019-01-30	188.89	189.76	179.65	184.86	146.16	8,089,100
2019-01-29	192.18	193.67	190.80	192.11	151.89	3,182,100
2019-01-28	194.97	194.97	190.01	191.95	151.76	4,186,200
2019-01-25	201.95	202.23	196.88	198.77	157.16	4,383,600
2019-01-24	201.61	202.40	199.74	200.97	158.89	2,390,800
2019-01-23	201.99	203.95	200.13	201.56	159.36	1,917,500
2019-01-22	202.62	203.48	200.78	201.98	159.69	3,173,100
2019-01-18	203.33	204.33	201.04	203.88	161.20	3,095,000
2019-01-17	198.38	202.53	197.98	201.92	159.65	2,440,200
2019-01-16	199.30	200.44	197.60	198.89	157.25	3,302,400
2019-01-15	196.30	199.99	196.04	199.38	157.64	2,859,800
2019-01-14	199.49	200.00	196.66	196.78	155.58	3,378,600
2019-01-11	200.64	200.99	198.00	200.56	158.57	3,379,700
2019-01-10	200.37	203.52	199.47	202.68	160.25	3,131,300
2019-01-09	202.36	202.90	199.63	200.37	158.42	2,869,700
2019-01-08	199.20	201.12	196.68	200.61	158.61	3,290,300
2019-01-07	194.76	199.36	194.00	198.07	156.60	3,032,500
2019-01-04	191.46	196.52	190.84	195.44	154.52	4,193,400
2019-01-03	192.15	194.18	188.67	188.98	149.41	3,973,900
2019-01-02	192.52	193.20	188.95	191.90	151.72	3,009,100
2018-12-31	191.93	195.80	191.61	194.67	153.91	2,764,800
2018-12-28	191.63	194.59	190.06	190.73	150.80	2,477,500
2018-12-27	185.36	190.41	183.62	190.33	150.48	3,137,900
2018-12-26	179.04	188.03	178.88	187.86	148.53	2,868,200
2018-12-24	179.50	182.93	178.29	178.40	141.05	2,205,100
2018-12-21	183.85	187.61	179.21	180.21	142.48	7,829,800
2018-12-20	185.06	186.54	182.72	184.96	146.24	3,806,200
2018-12-19	187.02	191.76	182.53	185.49	146.66	3,995,400
2018-12-18	191.44	191.94	184.41	187.10	147.93	3,164,300
2018-12-17	192.24	194.45	188.64	190.08	150.28	2,919,400
2018-12-14	195.04	196.15	191.66	192.07	151.86	2,981,300
2018-12-13	196.77	197.66	195.22	197.53	156.17	2,129,800
2018-12-12	198.09	199.44	196.30	196.41	155.29	2,665,600
2018-12-11	195.91	198.41	194.34	196.18	155.11	3,047,500
2018-12-10	193.03	194.79	188.19	194.09	153.45	2,718,300
2018-12-07	197.89	198.40	191.05	191.44	151.36	3,152,400
2018-12-06	195.72	199.01	193.20	199.01	157.34	3,437,300

← NewerPage 33 of 79 · 4,732 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.