Amgen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 176.94 | 176.96 | 168.25 | 169.66 | 122.31 | 3,775,400 |
| 2015-08-05 | 175.53 | 177.52 | 175.38 | 176.44 | 127.20 | 2,146,700 |
| 2015-08-04 | 175.79 | 176.22 | 173.62 | 174.80 | 126.02 | 2,474,200 |
| 2015-08-03 | 176.80 | 177.05 | 174.02 | 175.59 | 126.59 | 2,922,600 |
| 2015-07-31 | 177.50 | 181.81 | 176.00 | 176.59 | 127.31 | 7,289,400 |
| 2015-07-30 | 170.09 | 172.48 | 168.21 | 171.69 | 123.78 | 4,044,100 |
| 2015-07-29 | 172.92 | 173.68 | 169.12 | 171.47 | 123.62 | 5,112,300 |
| 2015-07-28 | 166.12 | 174.80 | 166.12 | 172.74 | 124.54 | 8,553,600 |
| 2015-07-27 | 159.37 | 165.94 | 159.16 | 165.54 | 119.34 | 5,757,200 |
| 2015-07-24 | 162.11 | 163.73 | 157.21 | 158.59 | 114.33 | 4,410,700 |
| 2015-07-23 | 165.00 | 165.12 | 162.79 | 164.10 | 118.31 | 1,716,300 |
| 2015-07-22 | 161.47 | 164.68 | 161.47 | 164.25 | 118.41 | 2,106,900 |
| 2015-07-21 | 164.72 | 165.32 | 162.37 | 163.70 | 118.02 | 2,690,000 |
| 2015-07-20 | 163.56 | 165.40 | 162.89 | 164.34 | 118.48 | 2,692,400 |
| 2015-07-17 | 163.05 | 163.50 | 160.60 | 163.27 | 117.71 | 3,248,500 |
| 2015-07-16 | 161.73 | 163.75 | 161.07 | 163.04 | 117.54 | 2,487,500 |
| 2015-07-15 | 160.46 | 162.55 | 159.58 | 160.45 | 115.68 | 2,618,600 |
| 2015-07-14 | 156.34 | 160.31 | 155.76 | 159.32 | 114.86 | 3,624,800 |
| 2015-07-13 | 155.28 | 156.56 | 154.92 | 155.76 | 112.29 | 1,803,400 |
| 2015-07-10 | 153.99 | 154.53 | 152.49 | 154.10 | 111.10 | 3,976,600 |
| 2015-07-09 | 152.44 | 153.90 | 151.04 | 151.31 | 109.09 | 4,146,300 |
| 2015-07-08 | 154.11 | 154.85 | 151.93 | 152.31 | 109.81 | 2,393,500 |
| 2015-07-07 | 155.25 | 155.70 | 152.18 | 155.39 | 112.03 | 2,253,200 |
| 2015-07-06 | 152.14 | 156.07 | 151.89 | 154.50 | 111.39 | 2,773,500 |
| 2015-07-02 | 155.15 | 155.57 | 153.01 | 153.26 | 110.49 | 2,119,800 |
| 2015-07-01 | 154.94 | 155.75 | 153.43 | 154.99 | 111.74 | 2,299,100 |
| 2015-06-30 | 153.24 | 154.22 | 151.51 | 153.52 | 110.68 | 3,893,300 |
| 2015-06-29 | 156.63 | 157.96 | 151.43 | 151.60 | 109.29 | 4,784,800 |
| 2015-06-26 | 159.41 | 159.79 | 157.23 | 158.02 | 113.92 | 3,537,900 |
| 2015-06-25 | 160.82 | 160.84 | 158.02 | 158.76 | 114.46 | 2,411,400 |
| 2015-06-24 | 161.53 | 161.84 | 159.28 | 159.89 | 115.27 | 2,522,600 |
| 2015-06-23 | 163.45 | 163.50 | 161.04 | 161.69 | 116.57 | 2,451,800 |
| 2015-06-22 | 161.62 | 163.26 | 161.45 | 162.22 | 116.95 | 1,926,600 |
| 2015-06-19 | 160.13 | 162.23 | 159.77 | 160.72 | 115.87 | 5,182,000 |
| 2015-06-18 | 156.33 | 160.77 | 156.31 | 160.12 | 115.44 | 3,454,500 |
| 2015-06-17 | 156.86 | 156.98 | 154.88 | 155.65 | 112.21 | 3,008,600 |
| 2015-06-16 | 155.81 | 156.81 | 155.09 | 156.23 | 112.63 | 1,723,300 |
| 2015-06-15 | 154.75 | 156.37 | 153.57 | 156.10 | 112.54 | 2,585,200 |
| 2015-06-12 | 157.23 | 157.74 | 155.01 | 156.12 | 112.55 | 2,398,100 |
| 2015-06-11 | 157.91 | 158.97 | 156.44 | 157.96 | 113.88 | 3,633,400 |
| 2015-06-10 | 153.40 | 155.88 | 150.85 | 155.55 | 112.14 | 5,972,800 |
| 2015-06-09 | 156.55 | 157.11 | 153.91 | 154.80 | 111.60 | 2,766,000 |
| 2015-06-08 | 157.30 | 158.47 | 155.63 | 156.47 | 112.81 | 2,081,700 |
| 2015-06-05 | 158.50 | 159.40 | 156.03 | 157.25 | 113.37 | 3,431,100 |
| 2015-06-04 | 156.60 | 158.47 | 156.30 | 158.09 | 113.97 | 3,917,700 |
| 2015-06-03 | 157.45 | 157.86 | 156.40 | 157.13 | 113.28 | 2,160,500 |
| 2015-06-02 | 156.88 | 157.97 | 154.80 | 156.44 | 112.78 | 2,497,200 |
| 2015-06-01 | 157.59 | 158.00 | 155.50 | 157.03 | 113.21 | 2,849,800 |
| 2015-05-29 | 156.79 | 157.97 | 155.58 | 156.26 | 112.65 | 4,414,300 |
| 2015-05-28 | 159.60 | 159.60 | 155.83 | 157.35 | 113.44 | 4,205,300 |
| 2015-05-27 | 159.96 | 161.00 | 159.28 | 160.44 | 115.67 | 3,336,300 |
| 2015-05-26 | 160.65 | 162.46 | 158.00 | 159.01 | 114.64 | 4,078,300 |
| 2015-05-22 | 163.58 | 164.57 | 163.03 | 163.58 | 117.93 | 1,636,000 |
| 2015-05-21 | 163.52 | 164.73 | 162.82 | 163.84 | 118.12 | 2,156,600 |
| 2015-05-20 | 163.97 | 165.59 | 162.40 | 163.98 | 118.22 | 2,027,300 |
| 2015-05-19 | 163.86 | 164.12 | 162.46 | 163.56 | 117.92 | 1,746,600 |
| 2015-05-18 | 161.70 | 163.90 | 161.27 | 163.44 | 117.83 | 2,153,900 |
| 2015-05-15 | 163.27 | 163.63 | 161.68 | 162.36 | 117.05 | 2,384,600 |
| 2015-05-14 | 159.90 | 162.16 | 158.19 | 161.98 | 116.78 | 2,717,500 |
| 2015-05-13 | 159.74 | 161.24 | 157.65 | 158.39 | 114.19 | 2,727,000 |
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.
