Amgen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2016-01-28 | 151.10 | 151.71 | 145.42 | 148.35 | 107.99 | 4,246,500 |
| 2016-01-27 | 154.89 | 154.89 | 148.87 | 150.47 | 109.54 | 3,752,300 |
| 2016-01-26 | 152.78 | 155.23 | 151.09 | 153.78 | 111.95 | 3,645,500 |
| 2016-01-25 | 156.18 | 158.00 | 153.00 | 153.43 | 111.69 | 4,765,100 |
| 2016-01-22 | 156.45 | 156.96 | 154.24 | 156.08 | 113.62 | 4,577,300 |
| 2016-01-21 | 154.75 | 155.02 | 150.24 | 152.78 | 111.22 | 4,674,000 |
| 2016-01-20 | 149.00 | 156.84 | 148.05 | 155.02 | 112.85 | 7,338,600 |
| 2016-01-19 | 153.45 | 154.62 | 148.23 | 151.30 | 110.14 | 4,382,200 |
| 2016-01-15 | 147.69 | 152.30 | 147.69 | 151.30 | 110.14 | 6,213,000 |
| 2016-01-14 | 146.02 | 155.30 | 144.57 | 153.16 | 111.49 | 5,649,000 |
| 2016-01-13 | 151.14 | 152.83 | 145.28 | 145.46 | 105.89 | 3,982,100 |
| 2016-01-12 | 148.43 | 151.24 | 146.92 | 150.79 | 109.77 | 4,410,600 |
| 2016-01-11 | 151.33 | 151.59 | 144.17 | 147.69 | 107.51 | 4,747,400 |
| 2016-01-08 | 153.12 | 154.86 | 150.46 | 150.71 | 109.71 | 4,179,600 |
| 2016-01-07 | 153.06 | 156.45 | 152.89 | 152.98 | 111.36 | 4,162,500 |
| 2016-01-06 | 155.01 | 157.93 | 154.90 | 156.72 | 114.09 | 3,826,900 |
| 2016-01-05 | 159.00 | 160.21 | 157.25 | 158.17 | 115.14 | 2,678,900 |
| 2016-01-04 | 159.00 | 159.22 | 156.09 | 158.34 | 115.27 | 5,083,200 |
| 2015-12-31 | 162.15 | 164.11 | 162.05 | 162.33 | 118.17 | 1,775,900 |
| 2015-12-30 | 164.63 | 164.75 | 162.91 | 163.29 | 118.87 | 1,493,000 |
| 2015-12-29 | 162.92 | 164.96 | 162.05 | 164.44 | 119.71 | 2,171,100 |
| 2015-12-28 | 162.91 | 163.13 | 160.60 | 161.73 | 117.73 | 1,513,000 |
| 2015-12-24 | 163.70 | 164.36 | 162.22 | 163.55 | 119.06 | 943,000 |
| 2015-12-23 | 163.03 | 163.50 | 161.65 | 162.72 | 118.45 | 2,202,100 |
| 2015-12-22 | 160.50 | 163.37 | 160.04 | 162.30 | 118.15 | 3,125,500 |
| 2015-12-21 | 159.88 | 160.38 | 157.38 | 159.28 | 115.95 | 3,818,900 |
| 2015-12-18 | 160.50 | 161.82 | 158.62 | 158.80 | 115.60 | 6,227,000 |
| 2015-12-17 | 164.58 | 164.99 | 159.81 | 161.43 | 117.51 | 3,699,400 |
| 2015-12-16 | 164.31 | 165.23 | 162.10 | 164.58 | 119.81 | 3,923,600 |
| 2015-12-15 | 161.65 | 164.45 | 161.56 | 162.62 | 118.38 | 5,365,600 |
| 2015-12-14 | 155.98 | 158.34 | 153.43 | 158.11 | 115.10 | 2,780,600 |
| 2015-12-11 | 157.82 | 158.78 | 154.79 | 155.15 | 112.94 | 3,005,700 |
| 2015-12-10 | 158.97 | 160.85 | 157.00 | 159.67 | 116.23 | 2,814,000 |
| 2015-12-09 | 158.35 | 159.81 | 156.12 | 157.89 | 114.94 | 2,995,600 |
| 2015-12-08 | 156.61 | 160.67 | 156.04 | 159.35 | 116.00 | 2,249,200 |
| 2015-12-07 | 162.91 | 162.97 | 157.54 | 158.30 | 115.24 | 3,566,700 |
| 2015-12-04 | 154.96 | 161.95 | 154.95 | 161.43 | 117.51 | 3,920,900 |
| 2015-12-03 | 160.27 | 160.52 | 153.71 | 154.65 | 112.58 | 4,468,600 |
| 2015-12-02 | 161.62 | 162.39 | 160.10 | 160.52 | 116.85 | 2,871,600 |
| 2015-12-01 | 162.71 | 163.43 | 160.52 | 161.98 | 117.92 | 2,429,000 |
| 2015-11-30 | 163.49 | 164.00 | 160.36 | 161.10 | 117.27 | 2,982,600 |
| 2015-11-27 | 164.76 | 165.00 | 163.14 | 163.52 | 119.04 | 1,052,400 |
| 2015-11-25 | 163.05 | 164.59 | 162.71 | 163.95 | 119.35 | 2,134,200 |
| 2015-11-24 | 161.01 | 163.34 | 161.00 | 162.78 | 118.50 | 3,687,000 |
| 2015-11-23 | 159.63 | 163.13 | 159.63 | 162.47 | 118.27 | 4,168,400 |
| 2015-11-20 | 160.74 | 161.34 | 159.55 | 159.91 | 116.41 | 2,728,000 |
| 2015-11-19 | 159.89 | 161.52 | 158.83 | 159.49 | 116.10 | 2,041,000 |
| 2015-11-18 | 158.11 | 161.12 | 156.35 | 160.92 | 117.14 | 2,975,800 |
| 2015-11-17 | 154.91 | 159.13 | 153.70 | 157.60 | 114.73 | 3,644,300 |
| 2015-11-16 | 152.02 | 154.78 | 151.10 | 154.50 | 112.47 | 2,443,200 |
| 2015-11-13 | 150.68 | 153.52 | 148.00 | 151.55 | 110.32 | 3,855,000 |
| 2015-11-12 | 155.94 | 157.70 | 150.82 | 150.98 | 109.91 | 4,767,200 |
| 2015-11-11 | 159.26 | 159.57 | 156.76 | 156.86 | 113.61 | 1,920,400 |
| 2015-11-10 | 160.25 | 161.17 | 158.05 | 158.37 | 114.71 | 2,871,300 |
| 2015-11-09 | 159.75 | 160.61 | 158.32 | 159.63 | 115.62 | 2,722,200 |
| 2015-11-06 | 160.87 | 160.87 | 156.84 | 160.46 | 116.22 | 3,344,000 |
| 2015-11-05 | 162.20 | 162.48 | 158.82 | 161.22 | 116.77 | 2,202,400 |
| 2015-11-04 | 162.85 | 163.99 | 160.77 | 161.88 | 117.25 | 3,059,500 |
| 2015-11-03 | 160.97 | 163.15 | 160.50 | 162.46 | 117.67 | 2,411,500 |
| 2015-11-02 | 159.01 | 162.75 | 158.37 | 162.31 | 117.56 | 3,222,500 |
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.
