Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	115.77	116.50	115.50	116.00	82.071	2,123,100
2014-05-28	116.10	116.38	115.36	115.67	81.837	2,261,700
2014-05-27	115.73	115.92	114.72	115.89	81.993	2,513,900
2014-05-23	114.99	115.12	113.56	114.33	80.889	2,812,200
2014-05-22	113.18	115.59	113.01	114.86	81.264	2,582,700
2014-05-21	112.08	113.84	111.96	113.49	80.295	2,805,100
2014-05-20	112.80	112.85	111.89	112.22	79.396	3,234,200
2014-05-19	111.24	112.47	110.92	112.08	79.297	3,652,400
2014-05-16	110.86	112.03	110.59	111.94	79.198	4,193,600
2014-05-15	112.00	112.32	109.92	110.29	78.031	2,785,400
2014-05-14	111.14	112.48	110.52	112.07	79.290	2,991,500
2014-05-13	111.66	112.18	110.76	110.81	78.399	3,676,800
2014-05-12	111.78	112.73	111.39	111.73	78.618	3,554,700
2014-05-09	110.50	111.57	109.41	111.48	78.442	3,487,800
2014-05-08	112.40	113.72	110.57	110.78	77.949	4,161,900
2014-05-07	111.72	112.84	110.78	112.77	79.350	2,823,900
2014-05-06	112.56	113.67	112.20	112.28	79.005	3,760,900
2014-05-05	111.39	113.34	110.86	113.18	79.638	2,544,500
2014-05-02	113.13	113.72	111.67	112.42	79.103	4,319,200
2014-05-01	111.38	113.21	110.81	112.76	79.343	3,642,700
2014-04-30	111.81	112.27	110.41	111.75	78.632	4,464,900
2014-04-29	112.30	112.45	110.67	111.90	78.738	4,116,200
2014-04-28	111.78	112.34	108.20	111.48	78.442	6,113,900
2014-04-25	113.62	113.62	111.30	111.41	78.393	4,512,500
2014-04-24	114.11	114.50	111.79	113.72	80.018	6,112,300
2014-04-23	116.07	116.45	111.51	113.32	79.737	10,965,800
2014-04-22	117.24	119.71	117.05	119.30	83.944	4,277,500
2014-04-21	116.46	117.09	114.64	117.02	82.340	2,657,900
2014-04-17	115.61	117.19	115.02	115.46	81.243	3,237,500
2014-04-16	116.15	116.24	113.73	115.54	81.299	3,451,000
2014-04-15	113.90	115.99	111.40	115.00	80.919	4,750,200
2014-04-14	113.00	114.88	111.39	113.32	79.737	5,428,500
2014-04-11	113.27	116.09	111.90	111.94	78.766	7,262,400
2014-04-10	119.87	119.95	113.40	114.11	80.293	6,201,000
2014-04-09	117.94	120.19	117.50	120.00	84.437	3,441,800
2014-04-08	120.17	120.47	117.67	117.98	83.016	4,181,300
2014-04-07	118.19	119.74	116.56	118.82	83.607	4,813,100
2014-04-04	125.07	125.38	118.99	119.11	83.811	5,017,400
2014-04-03	126.16	127.25	123.13	124.13	87.343	3,036,300
2014-04-02	126.02	127.09	125.02	125.98	88.645	2,892,900
2014-04-01	123.67	126.23	123.51	126.07	88.708	3,163,600
2014-03-31	122.50	124.53	122.19	123.34	86.787	4,761,200
2014-03-28	122.27	124.12	120.38	120.55	84.824	3,246,000
2014-03-27	121.31	123.98	120.50	122.29	86.048	4,553,400
2014-03-26	121.23	122.89	120.05	120.11	84.514	3,843,800
2014-03-25	121.74	123.95	119.66	120.63	84.880	3,863,700
2014-03-24	123.27	123.50	118.56	121.28	85.338	4,448,100
2014-03-21	127.05	128.96	122.47	122.93	86.499	7,101,100
2014-03-20	126.16	127.10	125.24	127.05	89.398	2,311,200
2014-03-19	127.99	127.99	125.72	126.58	89.067	2,599,500
2014-03-18	124.50	127.48	124.31	127.47	89.693	3,255,600
2014-03-17	123.12	125.31	122.55	123.86	87.153	2,574,100
2014-03-14	123.40	124.91	122.36	122.54	86.224	2,213,600
2014-03-13	126.17	126.35	123.31	123.96	87.223	2,436,800
2014-03-12	122.98	126.00	122.98	125.98	88.645	2,761,100
2014-03-11	125.45	125.60	123.74	124.27	87.442	2,655,200
2014-03-10	122.26	126.10	122.25	125.40	88.237	3,786,300
2014-03-07	125.31	125.90	120.26	122.26	86.027	7,124,700
2014-03-06	126.69	127.42	124.12	124.19	87.385	3,067,500
2014-03-05	126.18	127.15	125.39	126.19	88.793	2,478,200

← NewerPage 53 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.