Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	184.09	186.07	182.70	185.79	144.89	2,289,600
2018-06-13	185.36	186.57	183.45	183.68	143.24	2,243,900
2018-06-12	184.27	185.12	183.41	185.07	144.33	2,045,300
2018-06-11	184.14	184.82	182.93	184.61	143.97	2,409,400
2018-06-08	183.89	185.65	183.60	184.30	143.73	2,865,000
2018-06-07	183.47	184.05	182.51	183.30	142.95	2,729,600
2018-06-06	182.01	184.15	180.87	183.55	143.14	2,213,100
2018-06-05	182.80	184.71	179.79	181.73	141.72	3,980,800
2018-06-04	183.18	185.97	182.83	185.44	144.61	2,298,800
2018-06-01	180.75	184.77	180.36	183.57	143.16	2,892,800
2018-05-31	180.31	180.95	178.38	179.62	140.08	5,247,200
2018-05-30	178.29	181.78	178.01	180.24	140.56	3,419,200
2018-05-29	176.99	178.38	175.77	177.44	138.38	2,382,000
2018-05-25	177.96	179.08	177.60	178.24	139.00	1,812,000
2018-05-24	180.00	180.26	176.99	177.96	138.78	2,386,100
2018-05-23	177.12	179.99	176.66	179.94	140.33	2,242,000
2018-05-22	176.71	179.57	176.51	178.36	139.09	2,742,700
2018-05-21	177.12	177.94	175.90	176.47	137.62	2,557,200
2018-05-18	176.51	177.34	174.69	176.30	137.49	3,377,200
2018-05-17	173.31	175.43	172.53	174.65	136.20	2,268,400
2018-05-16	171.35	174.58	170.62	173.80	135.54	2,494,200
2018-05-15	174.81	175.31	171.10	172.34	133.37	4,491,700
2018-05-14	174.10	177.80	173.04	175.96	136.17	3,370,600
2018-05-11	170.38	174.35	170.03	173.89	134.57	3,740,500
2018-05-10	170.26	171.49	169.36	170.77	132.15	2,947,100
2018-05-09	168.70	170.53	167.09	169.64	131.28	2,861,400
2018-05-08	168.81	170.50	167.50	168.49	130.39	3,937,700
2018-05-07	168.58	169.93	167.50	168.06	130.06	3,175,800
2018-05-04	165.96	169.50	165.22	167.98	130.00	3,430,000
2018-05-03	169.28	170.34	166.05	166.39	128.76	4,152,900
2018-05-02	169.30	171.07	168.30	169.43	131.12	4,085,700
2018-05-01	172.15	173.99	167.98	169.28	131.00	4,799,400
2018-04-30	177.91	178.74	174.35	174.48	135.03	3,608,700
2018-04-27	174.92	177.92	174.86	177.46	137.33	2,424,800
2018-04-26	175.42	176.68	171.79	175.37	135.71	3,682,400
2018-04-25	173.66	175.44	170.34	174.83	135.30	4,693,800
2018-04-24	175.55	175.76	170.53	171.94	133.06	4,389,400
2018-04-23	171.62	176.97	171.25	174.66	135.16	3,568,700
2018-04-20	173.10	173.47	170.57	171.56	132.77	2,958,600
2018-04-19	174.47	175.40	171.79	172.93	133.83	2,269,400
2018-04-18	174.61	176.16	174.44	175.11	135.51	2,205,600
2018-04-17	173.00	175.63	171.58	174.88	135.34	3,283,900
2018-04-16	172.75	173.13	171.07	171.38	132.63	2,656,400
2018-04-13	172.11	172.43	170.79	171.48	132.70	2,656,400
2018-04-12	172.68	174.11	170.96	171.02	132.35	3,471,400
2018-04-11	171.80	174.07	171.60	172.41	133.42	2,575,900
2018-04-10	170.89	173.88	170.11	173.13	133.98	2,872,300
2018-04-09	169.20	172.95	167.99	169.62	131.26	3,856,800
2018-04-06	170.86	171.72	166.20	168.14	130.12	3,747,800
2018-04-05	174.00	174.43	170.99	172.00	133.11	2,766,600
2018-04-04	166.17	174.27	165.88	173.52	134.28	3,796,700
2018-04-03	166.97	169.22	165.08	168.22	130.18	3,374,000
2018-04-02	169.92	170.58	163.31	166.05	128.50	4,759,800
2018-03-29	170.99	172.24	169.64	170.48	131.93	3,769,800
2018-03-28	171.35	172.50	168.02	170.46	131.91	4,545,900
2018-03-27	176.16	176.36	169.82	171.15	132.45	3,963,100
2018-03-26	172.78	175.87	170.11	175.19	135.58	4,217,100
2018-03-23	176.57	179.18	169.35	169.43	131.12	4,529,600
2018-03-22	179.92	180.75	176.00	176.08	136.26	3,553,000
2018-03-21	181.43	184.04	181.40	181.59	140.53	2,531,100

← NewerPage 36 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.