Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	197.36	203.69	196.39	202.50	158.99	4,310,800
2018-09-07	195.43	197.55	194.75	196.30	154.13	2,604,100
2018-09-06	197.55	198.59	195.12	196.15	154.01	1,797,300
2018-09-05	197.13	198.67	196.85	197.75	155.26	1,809,000
2018-09-04	199.25	199.75	195.33	196.73	154.46	2,293,500
2018-08-31	199.83	200.47	198.39	199.81	156.88	2,981,400
2018-08-30	199.58	200.69	198.70	200.35	157.31	1,992,500
2018-08-29	197.79	200.00	196.92	199.75	156.83	1,775,100
2018-08-28	199.02	199.83	198.00	198.62	155.95	1,644,200
2018-08-27	197.52	198.66	196.79	198.60	155.93	2,034,400
2018-08-24	196.88	197.50	195.60	196.64	154.39	1,358,500
2018-08-23	197.37	197.75	195.62	196.60	154.36	1,351,200
2018-08-22	197.15	198.75	195.83	197.84	155.34	1,709,300
2018-08-21	197.93	198.40	196.73	197.31	154.92	1,666,900
2018-08-20	197.89	198.50	196.87	197.56	155.12	1,747,900
2018-08-17	196.24	198.51	195.28	197.42	155.01	2,183,800
2018-08-16	194.46	197.13	192.73	196.44	154.24	2,361,700
2018-08-15	194.83	195.48	192.89	195.26	152.27	1,900,200
2018-08-14	195.94	196.96	194.89	195.76	152.66	1,240,200
2018-08-13	194.69	196.32	193.72	195.61	152.55	1,802,900
2018-08-10	193.30	195.18	192.26	194.42	151.62	1,769,100
2018-08-09	195.43	196.32	193.83	193.97	151.27	2,766,500
2018-08-08	198.50	198.50	195.07	196.20	153.01	3,145,900
2018-08-07	197.69	200.90	197.64	200.40	156.28	2,349,800
2018-08-06	197.44	199.83	196.52	197.61	154.11	1,913,800
2018-08-03	196.27	198.41	196.10	197.99	154.40	2,176,200
2018-08-02	194.64	197.42	192.73	196.38	153.15	2,500,400
2018-08-01	196.33	196.98	194.70	195.84	152.73	2,632,800
2018-07-31	191.00	197.49	190.87	196.55	153.28	4,429,300
2018-07-30	191.50	192.21	189.94	190.63	148.66	2,984,700
2018-07-27	196.00	196.22	189.57	192.44	150.07	4,100,200
2018-07-26	195.03	195.59	192.68	194.05	151.33	2,835,800
2018-07-25	191.62	193.46	190.77	193.04	150.54	2,009,300
2018-07-24	191.25	193.20	190.50	191.40	149.26	2,440,400
2018-07-23	190.11	190.97	189.16	189.97	148.15	1,767,000
2018-07-20	191.48	191.48	189.49	190.49	148.55	2,252,200
2018-07-19	191.86	192.85	190.29	191.76	149.54	2,539,200
2018-07-18	193.25	194.00	192.05	192.80	150.35	2,215,800
2018-07-17	192.37	194.90	192.11	193.92	151.23	2,567,300
2018-07-16	195.71	196.57	194.11	194.88	151.98	1,824,800
2018-07-13	194.99	196.75	193.38	195.91	152.78	2,232,000
2018-07-12	194.19	194.26	192.56	194.08	151.35	2,251,900
2018-07-11	194.60	195.19	192.52	193.15	150.63	2,431,400
2018-07-10	194.17	196.15	192.54	195.69	152.61	2,757,000
2018-07-09	191.50	194.39	191.17	194.17	151.42	3,065,500
2018-07-06	188.57	191.49	188.01	191.01	148.96	2,751,600
2018-07-05	186.14	188.17	185.61	187.36	146.11	1,801,000
2018-07-03	186.45	187.40	185.57	185.71	144.83	1,348,000
2018-07-02	184.09	185.46	182.70	185.29	144.50	2,069,800
2018-06-29	183.59	186.05	183.59	184.59	143.95	2,606,200
2018-06-28	183.16	184.58	181.70	183.34	142.98	2,286,300
2018-06-27	184.92	187.36	183.47	183.53	143.13	2,354,800
2018-06-26	185.34	185.95	183.98	184.59	143.95	2,070,600
2018-06-25	185.01	186.69	184.07	185.36	144.55	2,678,200
2018-06-22	186.31	188.09	184.83	185.15	144.39	11,153,100
2018-06-21	186.51	186.51	184.42	185.99	145.04	2,206,400
2018-06-20	186.25	187.51	184.74	186.51	145.45	2,415,200
2018-06-19	182.83	186.34	182.83	186.19	145.20	2,538,500
2018-06-18	184.13	184.50	182.38	183.95	143.45	2,370,700
2018-06-15	186.47	186.74	184.02	185.01	144.28	6,474,500

← NewerPage 35 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.