Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	161.06	162.00	158.13	158.18	114.57	4,589,700
2015-10-29	164.99	165.00	158.94	160.58	116.31	4,870,200
2015-10-28	162.72	162.87	158.73	162.67	117.82	4,878,900
2015-10-27	158.58	162.12	157.83	161.98	117.32	3,877,200
2015-10-26	156.00	159.91	154.65	158.58	114.86	4,346,600
2015-10-23	153.61	156.20	151.86	155.75	112.81	3,657,300
2015-10-22	152.10	152.94	148.57	152.31	110.32	4,079,800
2015-10-21	152.37	152.75	147.30	150.09	108.71	3,832,600
2015-10-20	154.19	155.00	149.47	150.45	108.97	3,385,300
2015-10-19	152.61	156.14	152.46	154.47	111.88	3,271,700
2015-10-16	153.19	154.12	150.58	152.61	110.53	4,793,100
2015-10-15	147.45	152.78	146.97	152.54	110.48	3,269,600
2015-10-14	148.38	150.93	147.13	147.81	107.06	3,197,400
2015-10-13	151.54	152.98	147.44	147.58	106.89	4,143,900
2015-10-12	152.78	155.12	151.63	153.03	110.84	5,473,000
2015-10-09	149.25	150.75	148.01	149.59	108.35	3,080,900
2015-10-08	147.68	150.99	145.03	149.90	108.57	6,638,500
2015-10-07	142.65	148.31	140.24	148.05	107.23	8,002,400
2015-10-06	142.12	143.37	138.06	141.22	102.28	4,759,700
2015-10-05	144.00	144.91	142.22	143.80	104.15	4,367,100
2015-10-02	138.26	142.54	135.64	142.47	103.19	4,803,500
2015-10-01	138.55	140.64	136.60	140.23	101.57	4,675,900
2015-09-30	136.66	139.25	135.86	138.32	100.18	6,209,500
2015-09-29	132.00	138.00	131.43	133.82	96.925	6,251,500
2015-09-28	137.99	138.19	130.09	132.24	95.781	7,514,700
2015-09-25	146.06	146.75	136.76	138.53	100.34	5,243,700
2015-09-24	144.72	145.63	141.36	143.51	103.94	3,519,200
2015-09-23	146.08	147.04	144.03	145.72	105.54	2,785,400
2015-09-22	145.00	146.78	142.82	145.93	105.70	4,518,000
2015-09-21	151.97	152.80	146.32	147.09	106.54	4,702,600
2015-09-18	151.12	153.37	149.03	150.59	109.07	6,487,300
2015-09-17	151.70	156.34	151.00	153.91	111.48	3,519,500
2015-09-16	151.97	152.88	148.47	151.18	109.50	4,004,200
2015-09-15	152.02	152.79	150.24	152.14	110.19	2,560,200
2015-09-14	153.89	153.89	150.05	151.00	109.37	2,896,200
2015-09-11	152.05	153.45	150.93	153.21	110.97	2,422,700
2015-09-10	150.84	154.32	150.56	153.14	110.92	3,477,900
2015-09-09	156.19	156.76	150.62	151.08	109.43	2,987,600
2015-09-08	151.60	154.66	151.00	154.56	111.95	4,508,400
2015-09-04	147.49	148.96	145.75	147.02	106.49	3,362,800
2015-09-03	152.68	154.12	148.93	149.23	108.09	2,868,400
2015-09-02	149.07	152.35	147.25	152.29	110.30	4,339,100
2015-09-01	149.23	150.99	146.95	147.46	106.80	5,523,000
2015-08-31	155.33	156.35	151.30	151.78	109.93	4,354,500
2015-08-28	156.38	158.00	153.71	155.89	112.91	4,649,300
2015-08-27	154.88	157.10	151.36	155.72	112.79	4,910,500
2015-08-26	151.23	154.11	147.13	153.98	111.53	5,251,300
2015-08-25	152.50	153.88	144.88	145.19	105.16	6,701,100
2015-08-24	145.33	154.42	140.00	147.64	106.93	8,697,500
2015-08-21	158.97	163.92	155.19	155.19	112.40	6,208,400
2015-08-20	164.33	165.50	161.03	161.15	116.72	3,491,800
2015-08-19	166.82	167.72	164.45	166.57	120.65	3,139,800
2015-08-18	170.01	170.24	167.10	167.72	121.48	2,273,400
2015-08-17	167.05	169.89	166.00	169.79	122.98	1,988,800
2015-08-14	168.09	169.63	166.66	167.72	121.48	2,704,500
2015-08-13	170.50	170.99	168.03	168.58	122.10	1,897,000
2015-08-12	167.69	171.19	164.62	170.62	123.01	4,486,400
2015-08-11	169.67	169.73	166.89	168.56	121.52	2,924,900
2015-08-10	172.90	174.69	170.45	170.60	122.99	2,729,600
2015-08-07	169.67	172.47	166.40	172.31	124.23	4,156,000

← NewerPage 47 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.