Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	185.05	186.88	183.90	184.88	141.04	2,436,700
2017-09-26	186.51	187.55	185.40	185.60	141.59	2,307,900
2017-09-25	185.51	188.03	185.51	186.29	142.11	2,545,400
2017-09-22	185.48	186.82	184.00	185.76	141.71	2,275,600
2017-09-21	188.32	188.96	186.50	186.64	142.38	2,082,200
2017-09-20	186.08	188.55	185.42	188.17	143.55	2,685,400
2017-09-19	186.81	187.44	185.81	186.32	142.13	2,066,100
2017-09-18	187.79	188.56	186.12	186.47	142.25	2,443,800
2017-09-15	189.66	189.66	186.31	187.47	143.01	5,349,000
2017-09-14	188.37	191.10	187.81	189.44	144.51	2,318,400
2017-09-13	189.90	190.94	187.71	189.70	144.71	3,031,400
2017-09-12	187.00	191.04	186.78	191.00	145.71	3,894,300
2017-09-11	182.54	186.71	182.54	186.49	142.26	3,791,200
2017-09-08	180.93	182.66	179.52	180.64	137.80	1,993,900
2017-09-07	178.50	182.77	177.28	180.71	137.86	2,985,300
2017-09-06	177.59	179.08	176.36	178.38	136.08	2,242,300
2017-09-05	178.00	178.50	175.36	176.74	134.83	1,959,900
2017-09-01	178.14	179.73	177.30	178.71	136.33	2,431,900
2017-08-31	173.74	178.64	173.74	177.77	135.61	3,977,500
2017-08-30	172.19	175.08	171.54	173.65	132.47	2,310,900
2017-08-29	170.66	172.35	170.35	172.23	131.39	1,483,000
2017-08-28	170.86	172.64	170.26	171.78	131.04	2,359,500
2017-08-25	170.82	171.57	169.40	169.74	129.49	1,510,800
2017-08-24	169.28	170.69	168.57	169.95	129.65	1,922,400
2017-08-23	169.66	169.94	168.76	169.00	128.92	1,279,400
2017-08-22	168.86	170.94	168.83	170.07	129.74	1,933,500
2017-08-21	167.46	168.64	167.01	168.16	128.28	1,533,300
2017-08-18	167.37	168.43	166.52	167.29	127.62	1,741,900
2017-08-17	170.69	171.00	167.80	167.81	128.01	2,630,600
2017-08-16	170.26	172.64	170.14	171.39	130.75	1,618,800
2017-08-15	171.10	171.45	169.76	170.04	129.72	1,956,300
2017-08-14	170.28	172.08	169.97	171.67	130.08	1,915,800
2017-08-11	169.82	170.63	168.76	169.43	128.38	1,571,600
2017-08-10	172.07	172.67	168.59	169.11	128.14	3,443,800
2017-08-09	173.10	174.18	172.65	173.55	131.51	1,972,200
2017-08-08	173.96	174.90	172.98	173.69	131.61	2,325,200
2017-08-07	173.87	174.65	173.26	174.58	132.29	1,193,800
2017-08-04	174.27	174.82	172.90	173.85	131.73	1,915,600
2017-08-03	173.52	174.71	173.26	174.18	131.98	1,725,900
2017-08-02	173.57	174.59	173.21	174.46	132.20	2,209,200
2017-08-01	174.81	175.11	173.66	174.13	131.95	2,069,600
2017-07-31	174.51	176.79	174.25	174.51	132.23	2,424,800
2017-07-28	171.98	175.06	171.71	174.54	132.26	2,463,500
2017-07-27	175.00	175.48	170.53	172.15	130.45	5,523,200
2017-07-26	176.01	178.86	175.20	175.89	133.28	5,446,100
2017-07-25	182.05	182.60	180.34	180.89	137.07	3,343,200
2017-07-24	180.19	181.46	178.66	181.06	137.20	2,503,100
2017-07-21	179.26	180.55	179.16	180.21	136.55	2,674,700
2017-07-20	179.05	180.73	178.88	179.32	135.88	3,039,300
2017-07-19	178.10	179.20	176.52	179.18	135.77	2,440,700
2017-07-18	176.66	177.63	176.14	177.48	134.48	1,820,100
2017-07-17	176.84	178.90	176.68	177.40	134.42	2,692,400
2017-07-14	175.43	177.68	174.41	177.13	134.22	2,720,600
2017-07-13	173.28	176.20	173.09	175.04	132.64	2,999,900
2017-07-12	173.71	174.24	172.67	173.27	131.29	1,976,900
2017-07-11	174.18	174.44	172.07	173.32	131.33	2,198,000
2017-07-10	171.59	172.55	171.00	172.20	130.48	2,070,600
2017-07-07	171.64	172.03	170.59	171.43	129.90	2,612,900
2017-07-06	173.10	173.61	171.31	171.72	130.12	2,566,400
2017-07-05	172.67	174.38	171.92	174.26	132.04	2,830,000

← NewerPage 39 of 79 · 4,733 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.