Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	177.60	179.17	177.04	177.11	136.03	3,246,100
2017-12-19	176.12	177.28	175.41	176.87	135.85	2,705,000
2017-12-18	177.86	178.63	176.03	176.14	135.29	2,799,200
2017-12-15	176.39	177.41	174.14	177.04	135.98	5,796,800
2017-12-14	177.44	177.97	174.55	174.92	134.35	2,723,600
2017-12-13	176.87	178.22	175.97	177.38	136.24	3,166,900
2017-12-12	176.83	176.99	174.13	176.26	135.38	2,193,700
2017-12-11	176.09	177.69	175.01	176.83	135.82	1,874,000
2017-12-08	174.43	175.97	173.43	175.41	134.73	3,336,300
2017-12-07	175.68	176.94	173.43	173.96	133.61	3,102,100
2017-12-06	179.45	179.48	174.68	176.22	135.35	2,519,700
2017-12-05	179.01	180.73	177.94	178.67	137.23	3,589,400
2017-12-04	178.46	180.74	178.16	178.69	137.25	4,417,100
2017-12-01	174.16	177.86	174.05	177.20	136.10	3,389,900
2017-11-30	172.63	176.06	172.63	175.66	134.92	3,819,400
2017-11-29	171.00	174.00	170.59	172.23	132.28	3,244,500
2017-11-28	170.57	170.66	169.43	170.26	130.77	2,658,700
2017-11-27	170.56	171.26	169.56	169.71	130.35	2,150,100
2017-11-24	169.50	170.76	169.49	170.12	130.66	999,800
2017-11-22	169.86	170.73	169.33	169.96	130.54	1,533,000
2017-11-21	169.35	170.49	168.89	169.84	130.45	2,629,600
2017-11-20	169.90	170.22	168.15	168.79	129.64	2,012,300
2017-11-17	170.67	171.09	169.54	170.00	130.57	2,039,700
2017-11-16	168.91	171.15	168.75	170.77	131.16	3,131,000
2017-11-15	170.19	170.52	168.33	169.38	129.21	3,150,600
2017-11-14	170.89	171.49	168.31	170.13	129.78	2,604,700
2017-11-13	171.58	172.94	171.10	171.50	130.83	2,119,800
2017-11-10	173.15	173.48	171.19	172.35	131.48	1,927,400
2017-11-09	172.75	174.23	171.31	174.00	132.74	2,005,100
2017-11-08	174.00	174.65	173.18	173.58	132.42	2,003,400
2017-11-07	170.61	174.75	170.61	173.48	132.34	3,097,100
2017-11-06	172.86	173.33	170.69	170.80	130.30	2,692,000
2017-11-03	172.10	174.03	171.60	173.44	132.31	2,433,100
2017-11-02	174.77	175.38	171.26	172.41	131.52	4,029,300
2017-11-01	175.30	177.31	174.72	175.42	133.82	2,734,900
2017-10-31	174.15	176.19	174.15	175.22	133.67	2,906,600
2017-10-30	175.50	176.80	173.58	174.59	133.19	2,550,800
2017-10-27	175.35	176.43	173.29	175.28	133.71	3,478,600
2017-10-26	170.87	177.44	169.68	176.52	134.66	5,998,500
2017-10-25	179.10	180.04	176.56	177.50	135.41	4,052,500
2017-10-24	181.26	181.54	177.23	180.37	137.60	3,449,800
2017-10-23	183.25	183.62	180.37	180.53	137.72	2,571,200
2017-10-20	184.09	184.82	181.29	182.96	139.57	3,179,200
2017-10-19	185.99	186.98	183.25	184.12	140.46	2,563,600
2017-10-18	187.85	188.84	185.83	186.28	142.10	2,580,200
2017-10-17	182.03	187.06	181.13	186.19	142.04	3,753,700
2017-10-16	182.96	184.20	181.20	181.90	138.76	2,211,500
2017-10-13	182.64	183.35	182.01	183.01	139.61	2,331,500
2017-10-12	183.39	184.39	182.04	182.76	139.42	2,223,800
2017-10-11	185.28	185.50	182.68	184.15	140.48	3,273,200
2017-10-10	185.46	186.58	184.46	185.79	141.73	2,036,400
2017-10-09	185.95	186.84	184.40	185.46	141.48	1,519,600
2017-10-06	186.46	188.24	185.16	185.82	141.75	2,032,500
2017-10-05	189.05	190.00	184.31	186.85	142.54	4,506,600
2017-10-04	186.55	188.72	186.02	188.59	143.87	1,660,300
2017-10-03	188.05	188.22	185.63	187.23	142.83	1,514,200
2017-10-02	187.03	187.73	185.56	187.17	142.78	2,682,700
2017-09-29	185.70	186.54	183.17	186.45	142.23	3,017,300
2017-09-28	184.29	187.82	184.13	185.46	141.48	2,576,900
2017-09-27	185.05	186.88	183.90	184.88	141.04	2,436,700

← NewerPage 38 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.