Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	162.20	163.45	161.61	162.25	122.06	3,024,200
2017-04-05	163.27	164.76	161.68	162.24	122.05	3,542,300
2017-04-04	163.78	164.49	163.12	164.36	123.65	2,239,400
2017-04-03	164.63	165.02	163.52	163.89	123.30	3,047,800
2017-03-31	164.32	165.48	163.85	164.07	123.43	2,811,800
2017-03-30	164.07	164.80	163.21	164.38	123.66	2,262,300
2017-03-29	164.47	165.22	162.94	163.06	122.67	4,070,800
2017-03-28	164.11	166.26	163.73	164.71	123.91	6,526,400
2017-03-27	164.77	166.61	163.00	164.91	124.06	4,734,000
2017-03-24	166.69	166.93	165.08	165.74	124.69	3,175,600
2017-03-23	167.48	168.02	165.57	166.04	124.91	4,432,200
2017-03-22	167.93	167.98	166.59	167.45	125.97	5,070,400
2017-03-21	170.05	170.21	166.49	166.85	125.52	4,922,700
2017-03-20	169.63	169.71	167.76	169.24	127.32	5,831,500
2017-03-17	167.37	171.59	165.95	168.61	126.85	23,936,800
2017-03-16	181.60	181.84	178.02	180.11	135.50	6,014,400
2017-03-15	180.31	184.21	180.31	182.60	137.37	4,197,300
2017-03-14	180.42	181.56	179.63	180.12	135.51	2,746,300
2017-03-13	181.93	182.00	180.32	181.05	136.20	2,531,000
2017-03-10	179.47	181.93	179.11	181.44	136.50	4,589,000
2017-03-09	178.05	179.12	177.07	178.92	134.60	2,505,300
2017-03-08	177.25	178.76	177.14	177.78	133.74	2,320,800
2017-03-07	177.40	178.59	176.28	177.38	133.44	3,328,900
2017-03-06	179.55	180.34	178.16	179.46	135.01	3,280,100
2017-03-03	178.46	180.53	177.55	180.20	135.57	2,893,800
2017-03-02	177.72	178.86	176.82	178.07	133.96	3,493,000
2017-03-01	178.00	179.68	175.76	178.24	134.09	3,532,300
2017-02-28	175.46	178.25	175.42	176.53	132.80	3,370,400
2017-02-27	174.21	176.27	173.71	176.13	132.50	2,850,700
2017-02-24	173.29	174.72	172.48	174.56	131.32	2,677,300
2017-02-23	172.75	174.01	171.89	174.01	130.91	2,190,800
2017-02-22	172.33	174.70	171.89	172.61	129.86	2,579,800
2017-02-21	172.85	173.50	171.86	173.14	130.25	3,941,200
2017-02-17	171.35	173.36	168.89	173.29	130.37	4,154,900
2017-02-16	171.56	172.17	170.30	172.11	129.48	2,660,600
2017-02-15	167.32	172.00	167.00	171.79	129.24	4,058,800
2017-02-14	167.07	168.07	165.57	168.05	126.42	3,116,700
2017-02-13	167.72	168.26	166.68	167.66	126.13	3,602,800
2017-02-10	167.80	168.31	167.03	167.89	125.44	2,931,200
2017-02-09	165.75	167.79	165.50	167.47	125.13	4,281,400
2017-02-08	166.50	168.35	166.32	168.12	125.61	3,493,400
2017-02-07	167.00	167.72	165.60	166.82	124.64	3,584,300
2017-02-06	166.18	166.89	165.13	166.58	124.46	4,389,200
2017-02-03	166.10	167.85	164.86	167.53	125.17	7,366,600
2017-02-02	159.73	159.94	156.91	159.58	119.23	4,445,400
2017-02-01	158.59	159.75	157.05	159.67	119.30	3,924,800
2017-01-31	153.70	156.96	153.15	156.68	117.06	3,351,300
2017-01-30	157.10	157.18	153.77	154.43	115.38	3,758,400
2017-01-27	153.23	157.50	152.76	157.16	117.42	4,885,200
2017-01-26	155.00	155.80	152.90	152.98	114.30	3,366,900
2017-01-25	152.53	154.82	151.77	154.10	115.14	3,479,500
2017-01-24	152.82	153.00	150.38	151.85	113.45	3,027,700
2017-01-23	154.21	154.55	152.40	152.72	114.10	2,458,200
2017-01-20	154.71	155.35	153.82	154.67	115.56	3,067,400
2017-01-19	155.13	155.69	153.25	153.80	114.91	2,571,900
2017-01-18	155.69	155.94	154.51	155.77	116.38	2,432,600
2017-01-17	155.14	156.12	153.53	154.80	115.66	3,404,900
2017-01-13	155.28	157.21	154.89	156.12	116.65	2,637,500
2017-01-12	155.44	156.15	154.56	155.36	116.08	3,234,800
2017-01-11	159.16	159.16	154.50	156.62	117.02	4,821,300

← NewerPage 41 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.