Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	156.91	160.20	156.66	159.14	113.57	2,662,400
2014-11-14	161.10	161.28	156.62	157.68	112.52	4,505,700
2014-11-13	162.11	162.35	159.58	160.85	114.79	3,636,900
2014-11-12	161.77	163.07	161.04	161.93	115.56	3,528,900
2014-11-11	163.08	163.86	161.52	162.42	115.91	3,015,700
2014-11-10	161.01	163.20	160.50	163.09	116.39	3,160,900
2014-11-07	162.07	162.25	158.32	160.25	113.92	3,633,300
2014-11-06	159.97	160.94	159.47	160.35	113.99	3,310,900
2014-11-05	161.31	161.31	158.81	158.94	112.99	4,062,900
2014-11-04	160.69	161.99	159.17	160.41	114.04	3,719,000
2014-11-03	162.08	162.41	159.65	161.56	114.85	5,823,800
2014-10-31	164.56	164.65	161.42	162.18	115.30	7,971,100
2014-10-30	158.64	161.58	158.16	161.58	114.87	3,864,500
2014-10-29	157.91	159.72	156.91	158.88	112.95	7,069,800
2014-10-28	151.75	157.25	151.47	157.19	111.75	11,623,200
2014-10-27	146.70	148.47	146.11	148.20	105.36	4,172,500
2014-10-24	146.85	147.50	145.52	147.26	104.69	5,318,400
2014-10-23	145.90	148.14	145.24	147.25	104.68	4,710,700
2014-10-22	143.81	144.41	141.67	143.64	102.12	5,222,100
2014-10-21	138.49	145.49	137.01	144.09	102.44	8,951,400
2014-10-20	133.28	137.55	133.01	137.51	97.757	6,623,800
2014-10-17	131.25	139.85	129.50	133.69	95.042	7,351,500
2014-10-16	128.15	130.88	127.67	130.45	92.738	7,906,000
2014-10-15	131.02	131.37	128.60	130.90	93.058	4,700,100
2014-10-14	135.38	135.43	131.93	132.20	93.982	3,736,400
2014-10-13	137.05	137.81	133.52	133.56	94.949	6,866,700
2014-10-10	136.78	140.74	136.78	137.39	97.672	5,750,400
2014-10-09	139.57	140.19	137.02	137.58	97.807	2,750,500
2014-10-08	135.61	140.38	135.42	140.07	99.577	3,621,000
2014-10-07	137.14	137.54	135.98	136.03	96.705	2,679,500
2014-10-06	138.07	140.55	136.98	137.61	97.828	3,190,200
2014-10-03	138.07	139.71	137.90	139.15	98.923	3,429,000
2014-10-02	138.98	139.77	136.32	137.20	97.537	3,060,900
2014-10-01	140.39	140.78	138.18	138.82	98.689	3,752,200
2014-09-30	140.31	141.58	139.02	140.46	99.855	2,646,800
2014-09-29	139.96	141.50	139.33	140.07	99.577	2,218,700
2014-09-26	140.01	141.19	138.93	141.06	100.28	2,296,200
2014-09-25	142.08	143.03	139.40	139.85	99.421	2,676,400
2014-09-24	140.75	142.48	140.02	142.24	101.12	3,227,600
2014-09-23	141.84	142.40	140.57	140.68	100.01	2,320,900
2014-09-22	143.29	144.02	141.09	142.18	101.08	3,082,800
2014-09-19	142.99	144.46	142.29	144.01	102.38	6,703,300
2014-09-18	140.90	142.16	139.95	142.02	100.96	2,160,400
2014-09-17	140.00	141.57	138.62	140.71	100.03	3,940,900
2014-09-16	137.32	139.55	136.95	139.33	99.051	2,398,900
2014-09-15	137.57	138.06	136.89	137.97	98.084	2,174,500
2014-09-12	138.51	138.99	136.82	137.89	98.027	2,329,700
2014-09-11	138.53	139.93	137.35	138.96	98.788	3,620,000
2014-09-10	137.39	139.72	137.27	139.19	98.952	2,330,500
2014-09-09	138.66	138.98	137.07	137.39	97.672	3,122,500
2014-09-08	138.00	139.36	137.66	139.27	99.009	2,512,900
2014-09-05	138.22	138.33	135.63	137.88	98.020	3,357,100
2014-09-04	138.74	139.50	137.53	138.01	98.113	2,975,400
2014-09-03	138.53	138.85	137.34	138.58	98.518	2,729,300
2014-09-02	139.62	139.93	137.20	137.96	98.077	3,287,800
2014-08-29	139.45	139.73	138.31	139.38	99.087	2,362,500
2014-08-28	137.65	139.38	137.29	138.69	98.596	3,899,700
2014-08-27	137.94	138.57	136.69	137.83	97.985	2,693,200
2014-08-26	134.91	137.67	134.90	137.27	97.587	3,891,200
2014-08-25	133.38	134.93	133.38	134.79	95.824	2,997,500

← NewerPage 51 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.