Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	158.49	159.13	157.24	158.76	118.62	3,324,400
2017-01-09	157.01	158.95	156.63	158.84	118.68	4,247,700
2017-01-06	159.88	161.00	156.67	156.78	117.14	9,899,300
2017-01-05	152.72	153.40	151.51	152.98	114.30	3,441,700
2017-01-04	152.09	153.72	151.77	152.87	114.22	3,945,900
2017-01-03	147.86	151.00	147.12	150.73	112.62	3,640,900
2016-12-30	147.63	148.75	145.62	146.21	109.24	3,193,100
2016-12-29	147.37	148.69	147.37	147.78	110.41	1,655,500
2016-12-28	148.63	149.15	147.36	147.67	110.33	1,804,000
2016-12-27	147.77	150.11	147.77	148.36	110.85	1,941,000
2016-12-23	146.35	147.73	146.24	147.55	110.24	2,169,700
2016-12-22	146.31	146.61	145.12	146.36	109.35	1,820,500
2016-12-21	147.07	147.63	145.70	146.17	109.21	2,491,800
2016-12-20	146.82	147.99	146.47	147.22	110.00	2,615,600
2016-12-19	149.75	150.35	147.21	147.74	110.38	3,013,800
2016-12-16	150.92	151.21	148.81	149.37	111.60	6,356,800
2016-12-15	149.18	150.47	148.78	150.39	112.36	2,950,500
2016-12-14	148.16	149.55	147.42	148.69	111.09	3,196,700
2016-12-13	146.81	149.97	146.55	148.37	110.85	4,308,700
2016-12-12	142.92	146.04	142.79	145.76	108.90	3,310,100
2016-12-09	141.50	144.58	141.00	143.45	107.18	4,637,300
2016-12-08	140.83	141.10	138.83	140.59	105.04	4,387,600
2016-12-07	143.52	143.88	139.66	141.19	105.49	7,031,300
2016-12-06	145.80	145.99	144.28	145.11	108.42	2,399,000
2016-12-05	145.45	146.37	143.72	145.29	108.55	3,855,500
2016-12-02	142.29	144.91	141.50	144.01	107.60	3,517,300
2016-12-01	144.24	144.24	142.14	142.39	106.39	3,894,000
2016-11-30	145.70	146.32	144.07	144.07	107.64	4,296,900
2016-11-29	145.36	146.79	145.31	146.00	109.08	2,939,100
2016-11-28	145.25	145.92	144.50	145.07	108.39	2,411,700
2016-11-25	145.22	146.00	144.76	145.43	108.66	2,004,000
2016-11-23	142.94	145.17	142.84	145.03	108.36	3,216,900
2016-11-22	146.82	146.95	142.82	144.33	107.84	3,586,200
2016-11-21	145.99	146.17	145.11	145.55	108.75	2,860,500
2016-11-18	147.05	148.35	144.90	145.23	108.51	3,764,600
2016-11-17	147.73	148.45	146.51	147.36	110.10	3,957,300
2016-11-16	147.57	148.50	146.44	147.23	110.00	4,108,200
2016-11-15	146.87	148.46	145.01	147.06	109.88	4,515,100
2016-11-14	148.47	149.15	146.01	146.42	109.40	5,060,000
2016-11-11	150.05	150.84	146.80	149.04	110.61	5,159,400
2016-11-10	150.40	152.23	148.76	151.57	112.49	8,933,400
2016-11-09	146.75	152.85	142.75	146.42	108.66	11,793,400
2016-11-08	139.55	140.00	137.35	138.45	102.75	3,668,500
2016-11-07	137.85	140.23	137.16	139.21	103.31	5,146,000
2016-11-04	133.71	137.61	133.64	135.40	100.49	5,051,500
2016-11-03	139.70	139.77	135.00	135.22	100.35	5,791,200
2016-11-02	140.31	140.61	138.64	138.70	102.93	4,622,500
2016-11-01	141.17	142.41	139.31	140.76	104.46	5,589,300
2016-10-31	146.55	146.68	140.94	141.16	104.76	8,693,700
2016-10-28	151.69	151.76	142.64	145.18	107.74	18,311,600
2016-10-27	159.71	161.60	159.64	160.57	119.17	3,366,900
2016-10-26	158.68	160.05	158.03	158.99	117.99	2,716,800
2016-10-25	158.84	159.27	157.80	157.90	117.18	2,414,300
2016-10-24	159.36	159.70	158.24	158.76	117.82	2,920,200
2016-10-21	160.69	161.22	158.35	158.51	117.64	3,541,000
2016-10-20	161.00	163.35	161.00	161.50	119.86	2,922,600
2016-10-19	163.42	163.61	161.02	161.08	119.54	2,502,700
2016-10-18	163.74	163.86	162.75	162.80	120.82	2,001,800
2016-10-17	162.20	163.45	161.14	162.62	120.69	2,348,400
2016-10-14	165.05	165.25	161.84	161.90	120.15	2,817,500

← NewerPage 42 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.