Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	172.63	174.33	172.63	172.80	130.94	1,395,100
2017-06-30	173.61	174.25	172.01	172.23	130.51	2,695,500
2017-06-29	174.49	174.72	171.02	172.59	130.78	2,491,800
2017-06-28	171.42	174.54	170.83	174.07	131.90	2,890,500
2017-06-27	173.02	173.92	170.77	170.85	129.46	2,941,500
2017-06-26	173.39	174.72	172.41	173.67	131.60	3,037,600
2017-06-23	173.24	174.13	170.96	172.50	130.71	14,368,500
2017-06-22	172.44	175.45	172.10	173.82	131.71	5,745,800
2017-06-21	167.20	171.76	166.36	171.35	129.84	5,490,800
2017-06-20	165.43	168.70	164.79	166.29	126.01	3,857,900
2017-06-19	163.10	165.22	162.69	165.09	125.10	3,043,900
2017-06-16	163.84	164.10	161.13	162.42	123.07	5,887,200
2017-06-15	164.24	164.90	162.55	164.11	124.35	3,585,000
2017-06-14	164.36	165.88	163.97	165.10	125.10	2,594,800
2017-06-13	164.47	165.09	163.77	164.43	124.60	2,568,200
2017-06-12	165.00	167.23	163.28	164.88	124.94	4,344,500
2017-06-09	162.75	166.14	162.63	164.06	124.32	4,086,800
2017-06-08	161.98	163.17	161.41	162.65	123.25	3,555,100
2017-06-07	159.82	162.05	159.75	161.66	122.50	3,571,500
2017-06-06	160.13	160.92	159.24	159.53	120.88	3,002,500
2017-06-05	160.29	161.12	158.27	160.22	121.41	4,611,100
2017-06-02	157.27	159.62	157.00	159.15	120.59	3,320,800
2017-06-01	155.40	156.77	155.24	156.24	118.39	3,005,300
2017-05-31	153.67	155.37	153.67	155.24	117.63	3,891,300
2017-05-30	155.01	155.37	153.56	153.85	116.58	2,716,700
2017-05-26	155.60	156.13	154.79	155.01	117.46	2,731,600
2017-05-25	155.19	156.04	154.62	155.43	117.78	2,965,800
2017-05-24	154.77	154.99	153.79	154.60	117.15	2,667,500
2017-05-23	152.65	154.57	152.16	154.07	116.75	3,582,000
2017-05-22	153.59	154.60	152.45	153.02	115.95	6,911,700
2017-05-19	157.59	158.58	156.35	156.51	118.59	2,577,300
2017-05-18	157.37	158.79	156.29	157.96	119.69	2,163,300
2017-05-17	158.77	159.29	156.93	157.06	119.01	3,073,200
2017-05-16	159.77	160.49	159.46	159.99	121.23	2,281,200
2017-05-15	158.88	160.15	158.71	159.97	121.22	3,318,700
2017-05-12	160.49	160.62	159.46	160.22	120.53	2,706,000
2017-05-11	159.86	160.52	158.29	160.08	120.43	3,510,200
2017-05-10	163.25	163.48	159.70	160.51	120.75	5,201,000
2017-05-09	163.17	164.08	162.83	163.22	122.79	2,305,500
2017-05-08	163.73	163.81	162.47	163.03	122.65	2,291,900
2017-05-05	164.81	164.81	162.42	163.81	123.24	2,970,400
2017-05-04	164.17	164.82	163.52	164.29	123.60	2,543,400
2017-05-03	163.82	164.08	163.00	163.81	123.24	2,855,100
2017-05-02	163.91	163.94	162.41	163.49	122.99	3,737,800
2017-05-01	163.68	164.44	162.45	162.60	122.32	2,522,000
2017-04-28	162.39	163.48	161.53	163.32	122.87	2,942,200
2017-04-27	160.13	163.43	160.00	162.72	122.42	5,699,200
2017-04-26	165.61	165.61	164.34	164.61	123.84	4,175,500
2017-04-25	163.52	165.30	163.40	164.70	123.90	3,529,400
2017-04-24	162.50	163.60	161.90	163.14	122.73	3,498,400
2017-04-21	162.15	162.73	160.25	160.41	120.68	2,906,900
2017-04-20	161.05	162.77	161.01	162.04	121.90	2,070,200
2017-04-19	162.10	162.64	161.13	161.26	121.32	2,344,100
2017-04-18	161.93	161.93	160.28	161.25	121.31	2,532,100
2017-04-17	161.34	162.52	161.26	162.11	121.96	2,364,900
2017-04-13	163.28	163.63	161.33	161.61	121.58	2,568,800
2017-04-12	164.08	164.10	162.16	163.05	122.66	2,248,600
2017-04-11	162.89	163.40	161.56	163.11	122.71	1,990,300
2017-04-10	163.85	164.24	162.62	162.79	122.47	1,772,000
2017-04-07	162.91	164.24	162.25	163.38	122.91	2,204,400

← NewerPage 40 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.