Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	204.60	205.74	197.29	197.76	156.36	3,881,100
2018-12-03	208.10	208.30	200.38	202.93	160.44	4,035,300
2018-11-30	202.15	208.99	201.79	208.25	164.65	4,537,200
2018-11-29	199.78	204.00	199.53	202.37	160.00	1,937,800
2018-11-28	196.96	202.02	196.06	201.42	159.25	2,617,800
2018-11-27	193.16	197.23	191.87	197.10	155.83	2,329,200
2018-11-26	194.94	196.31	192.49	194.30	153.62	2,194,600
2018-11-23	191.25	194.48	190.77	192.57	152.25	1,349,200
2018-11-21	195.17	197.55	192.61	192.77	152.41	2,173,600
2018-11-20	196.32	198.68	192.76	196.44	155.31	3,288,800
2018-11-19	194.92	196.77	192.87	194.91	154.10	2,629,900
2018-11-16	192.36	195.24	191.69	194.18	153.53	3,862,300
2018-11-15	188.34	192.63	187.12	192.45	152.16	2,607,100
2018-11-14	192.03	193.40	189.66	190.36	149.46	2,850,300
2018-11-13	192.91	194.82	191.03	191.55	150.40	2,232,200
2018-11-12	193.65	194.72	190.48	191.56	150.40	2,109,100
2018-11-09	195.37	196.91	192.18	193.16	151.66	2,344,900
2018-11-08	197.54	198.28	195.28	196.02	153.91	2,636,600
2018-11-07	192.81	197.73	192.01	197.62	155.16	3,077,800
2018-11-06	190.21	192.70	189.52	190.75	149.77	2,139,000
2018-11-05	187.68	190.72	187.55	189.92	149.12	2,713,500
2018-11-02	194.29	195.35	185.83	187.06	146.87	3,696,300
2018-11-01	192.81	194.38	190.96	192.90	151.46	2,827,300
2018-10-31	189.08	195.33	189.04	192.79	151.37	4,541,000
2018-10-30	189.43	191.00	187.03	189.08	148.46	4,040,600
2018-10-29	189.32	190.91	184.80	188.19	147.76	3,829,500
2018-10-26	185.40	187.33	183.28	185.98	146.02	4,580,400
2018-10-25	188.66	190.50	181.31	188.10	147.69	4,983,700
2018-10-24	196.94	197.96	187.37	187.88	147.51	4,288,300
2018-10-23	196.30	199.09	193.72	197.64	155.18	2,553,500
2018-10-22	201.16	201.80	197.47	198.02	155.48	2,717,500
2018-10-19	202.74	205.12	201.45	201.80	158.44	2,692,500
2018-10-18	203.17	204.51	200.28	202.72	159.17	2,433,600
2018-10-17	201.41	203.31	198.94	202.77	159.21	2,459,700
2018-10-16	197.22	202.68	196.22	202.34	158.87	2,261,500
2018-10-15	196.20	198.41	195.00	195.59	153.57	2,091,100
2018-10-12	195.62	198.09	194.15	197.39	154.98	3,231,400
2018-10-11	201.55	202.96	192.38	193.85	152.20	4,175,000
2018-10-10	205.00	206.35	200.77	201.20	157.97	4,148,000
2018-10-09	205.75	208.08	204.49	206.00	161.74	2,509,100
2018-10-08	203.37	206.13	203.23	205.57	161.40	2,878,100
2018-10-05	204.45	206.09	201.83	204.02	160.19	2,481,000
2018-10-04	206.09	207.15	200.81	203.47	159.76	3,219,800
2018-10-03	208.25	208.25	206.64	206.90	162.45	2,258,800
2018-10-02	206.42	208.10	206.09	207.67	163.05	2,172,100
2018-10-01	207.73	209.34	206.62	206.91	162.46	2,518,100
2018-09-28	208.54	208.80	206.77	207.29	162.75	3,238,200
2018-09-27	207.41	210.19	206.84	208.89	164.01	2,571,200
2018-09-26	206.29	208.88	206.29	206.83	162.39	2,162,600
2018-09-25	208.28	208.90	206.26	206.46	162.10	2,556,200
2018-09-24	204.53	207.67	204.11	207.21	162.69	2,642,000
2018-09-21	205.66	206.62	204.17	205.10	161.04	7,314,000
2018-09-20	203.60	205.25	203.02	205.10	161.04	2,225,000
2018-09-19	202.69	204.40	201.57	203.20	159.54	2,204,600
2018-09-18	200.42	203.87	199.20	202.34	158.87	1,982,300
2018-09-17	200.29	201.45	199.51	200.81	157.67	1,950,100
2018-09-14	203.64	204.42	200.00	200.58	157.49	2,504,200
2018-09-13	200.24	203.09	199.41	202.93	159.33	2,780,200
2018-09-12	199.68	201.50	198.14	199.50	156.64	2,133,500
2018-09-11	201.00	203.00	199.27	199.47	156.61	3,386,000

← NewerPage 34 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.