Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	153.62	153.81	150.21	153.48	110.11	3,591,400
2015-02-12	154.83	154.83	151.12	153.18	109.89	2,935,800
2015-02-11	153.30	155.24	152.26	153.11	109.84	3,998,700
2015-02-10	150.50	152.63	149.05	152.57	109.45	4,108,600
2015-02-09	150.00	151.83	149.20	150.01	107.05	3,236,400
2015-02-06	154.32	154.76	150.60	151.40	108.04	3,242,700
2015-02-05	152.29	153.90	151.02	153.36	109.44	3,564,400
2015-02-04	150.13	153.15	147.42	151.45	108.08	5,827,100
2015-02-03	153.76	153.76	148.87	152.23	108.64	4,298,400
2015-02-02	153.41	153.97	149.40	152.50	108.83	3,832,500
2015-01-30	155.55	156.87	151.53	152.26	108.66	5,318,200
2015-01-29	154.89	156.84	153.76	156.37	111.59	3,435,500
2015-01-28	158.32	160.91	154.51	154.64	110.36	4,927,100
2015-01-27	158.53	160.74	158.28	158.89	113.39	2,876,300
2015-01-26	159.62	161.48	157.67	159.73	113.99	3,149,600
2015-01-23	159.80	160.01	158.25	159.81	114.04	2,249,400
2015-01-22	158.17	159.78	154.11	159.57	113.87	3,783,100
2015-01-21	155.38	158.27	155.38	157.38	112.31	2,804,900
2015-01-20	159.21	159.73	154.65	157.60	112.47	3,664,400
2015-01-16	152.43	158.44	152.03	158.43	113.06	3,513,200
2015-01-15	156.15	157.74	151.53	151.92	108.41	2,894,000
2015-01-14	152.87	155.54	152.57	155.16	110.73	3,426,400
2015-01-13	158.89	160.96	153.41	155.14	110.71	4,570,400
2015-01-12	156.22	157.99	154.99	156.22	111.48	2,700,700
2015-01-09	158.76	158.76	154.63	155.73	111.13	3,949,100
2015-01-08	159.60	162.76	155.15	157.67	112.52	4,560,200
2015-01-07	154.09	158.58	153.01	158.24	112.92	3,502,400
2015-01-06	158.78	158.88	152.33	152.90	109.11	5,075,800
2015-01-05	157.43	159.60	154.26	157.99	112.75	4,080,300
2015-01-02	160.16	162.59	158.60	159.89	114.10	2,605,400
2014-12-31	161.67	163.28	159.26	159.29	113.67	2,691,900
2014-12-30	162.69	162.73	160.18	160.63	114.63	2,019,800
2014-12-29	163.83	164.05	161.52	162.85	116.21	1,727,600
2014-12-26	162.16	164.15	161.85	163.46	116.65	1,707,500
2014-12-24	156.53	163.17	156.47	160.67	114.66	2,222,800
2014-12-23	164.91	164.99	154.36	157.52	112.41	7,091,700
2014-12-22	168.31	169.04	163.91	164.53	117.41	4,061,500
2014-12-19	168.91	171.73	167.40	170.17	121.44	7,856,300
2014-12-18	166.10	168.59	164.58	168.48	120.23	3,511,800
2014-12-17	159.46	164.01	158.60	163.48	116.66	3,417,900
2014-12-16	157.68	163.96	157.50	159.44	113.78	4,492,800
2014-12-15	164.77	164.99	159.40	159.60	113.89	4,428,300
2014-12-12	163.14	167.71	162.30	164.53	117.41	3,366,700
2014-12-11	166.70	169.64	165.60	166.08	118.52	3,173,600
2014-12-10	169.00	169.75	165.00	165.39	118.03	3,490,200
2014-12-09	170.32	170.91	167.44	169.39	120.88	3,712,300
2014-12-08	169.39	173.14	169.00	171.64	122.49	3,953,700
2014-12-05	166.68	169.41	166.11	169.24	120.77	2,548,700
2014-12-04	167.54	168.76	166.45	166.55	118.85	3,357,800
2014-12-03	169.28	169.49	166.50	168.07	119.94	2,369,100
2014-12-02	167.60	169.33	166.80	169.28	120.80	3,290,200
2014-12-01	165.12	167.37	164.17	166.41	118.75	2,514,200
2014-11-28	165.00	167.35	164.52	165.31	117.97	1,794,800
2014-11-26	162.75	164.84	162.47	164.72	117.55	2,118,000
2014-11-25	164.06	164.41	160.70	162.24	115.78	3,564,900
2014-11-24	163.00	165.68	162.95	164.18	117.16	2,193,300
2014-11-21	165.58	165.58	161.43	162.81	116.19	3,717,000
2014-11-20	161.91	164.83	161.75	162.68	116.09	3,208,900
2014-11-19	161.28	163.28	160.37	162.64	116.06	2,422,900
2014-11-18	158.91	162.39	158.37	162.24	115.78	3,135,600

← NewerPage 50 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.