Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	183.06	184.02	181.17	182.03	140.87	2,582,200
2018-03-19	187.29	187.93	180.67	182.55	141.27	3,970,400
2018-03-16	189.75	190.25	187.23	188.24	145.67	16,878,400
2018-03-15	190.05	190.88	187.91	189.75	146.84	3,320,500
2018-03-14	191.18	192.62	189.80	190.57	147.48	3,613,300
2018-03-13	189.60	190.83	188.63	189.75	146.84	4,712,900
2018-03-12	189.50	190.39	188.32	189.30	146.49	6,972,400
2018-03-09	188.00	191.38	186.32	191.10	147.89	5,674,100
2018-03-08	187.90	188.40	185.51	187.16	144.84	9,192,600
2018-03-07	189.73	190.22	186.41	187.53	145.12	7,009,900
2018-03-06	188.20	191.64	186.93	190.35	147.31	18,446,500
2018-03-05	185.05	190.69	185.00	190.13	147.14	15,187,800
2018-03-02	181.06	185.80	181.05	185.08	143.23	19,115,500
2018-03-01	184.21	185.57	180.38	183.29	141.84	11,757,800
2018-02-28	185.88	187.39	183.69	183.77	142.21	4,544,000
2018-02-27	188.83	190.10	185.55	185.79	143.78	5,016,100
2018-02-26	187.46	190.37	187.03	188.50	145.88	4,943,600
2018-02-23	183.63	186.79	182.77	186.67	144.46	4,163,400
2018-02-22	182.51	185.16	182.01	182.45	141.19	3,868,200
2018-02-21	183.19	185.50	182.40	182.43	141.18	4,054,600
2018-02-20	182.89	184.31	182.14	182.98	141.60	4,078,400
2018-02-16	183.80	186.12	182.68	183.55	142.04	4,365,800
2018-02-15	180.00	185.00	179.90	183.60	142.08	4,493,400
2018-02-14	174.08	180.31	174.06	179.52	138.93	5,958,700
2018-02-13	173.87	176.70	172.46	175.94	135.13	3,834,700
2018-02-12	174.30	176.67	173.00	174.87	134.31	4,324,800
2018-02-09	174.13	175.46	168.25	173.46	133.23	6,093,900
2018-02-08	177.93	180.42	173.00	173.12	132.97	6,026,800
2018-02-07	176.25	180.99	176.00	177.47	136.31	5,715,700
2018-02-06	177.99	180.28	172.04	176.65	135.68	7,527,700
2018-02-05	186.82	188.60	174.62	174.75	134.22	6,922,800
2018-02-02	183.46	192.60	183.01	187.01	143.64	7,029,400
2018-02-01	185.00	186.83	182.33	185.56	142.52	4,078,100
2018-01-31	191.64	192.27	184.65	186.05	142.90	4,677,700
2018-01-30	196.18	196.47	190.55	191.27	146.91	3,990,800
2018-01-29	196.21	201.23	195.65	198.00	152.08	4,565,700
2018-01-26	191.05	196.80	190.99	196.01	150.55	3,920,300
2018-01-25	191.40	191.80	188.90	190.08	145.99	2,470,300
2018-01-24	192.75	192.94	189.51	190.63	146.42	2,765,700
2018-01-23	193.00	196.03	191.60	191.99	147.46	3,486,700
2018-01-22	189.73	192.57	189.43	192.33	147.72	3,579,800
2018-01-19	188.36	189.72	187.60	189.28	145.38	3,652,300
2018-01-18	187.45	188.56	185.50	187.59	144.08	3,084,900
2018-01-17	187.70	189.30	185.90	188.01	144.40	4,018,200
2018-01-16	185.62	187.45	184.17	185.54	142.51	3,374,600
2018-01-12	182.34	185.61	181.75	185.04	142.12	3,111,400
2018-01-11	182.86	182.86	181.10	181.96	139.76	2,101,300
2018-01-10	182.66	183.70	180.37	182.86	140.45	2,542,700
2018-01-09	180.53	184.53	180.12	183.38	140.85	3,031,700
2018-01-08	180.48	181.25	178.43	180.60	138.71	2,356,200
2018-01-05	180.84	180.88	179.03	180.65	138.75	2,211,400
2018-01-04	180.63	180.86	178.75	179.58	137.93	2,021,100
2018-01-03	176.91	181.44	175.76	180.34	138.51	3,084,000
2018-01-02	175.35	177.82	174.42	177.00	135.95	2,301,100
2017-12-29	175.25	176.06	173.76	173.90	133.57	1,948,600
2017-12-28	176.77	177.00	175.06	175.25	134.60	1,637,700
2017-12-27	176.44	177.28	176.09	176.21	135.34	1,403,900
2017-12-26	176.18	176.92	175.50	176.09	135.25	1,339,200
2017-12-22	176.62	177.49	175.77	176.42	135.50	1,477,900
2017-12-21	177.57	178.23	176.46	176.68	135.70	2,106,400

← NewerPage 37 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.