Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	125.32	126.06	124.51	126.00	88.659	2,557,800
2014-03-03	122.89	124.18	122.52	123.69	87.033	2,503,900
2014-02-28	124.26	126.95	123.17	124.02	87.266	4,853,600
2014-02-27	121.99	123.90	121.77	123.08	86.604	3,772,900
2014-02-26	123.90	124.23	121.74	121.86	85.746	3,895,700
2014-02-25	125.34	126.22	124.02	124.36	87.505	2,416,300
2014-02-24	124.39	126.59	124.20	125.79	88.511	2,772,600
2014-02-21	123.75	125.50	123.26	123.85	87.146	3,395,000
2014-02-20	123.35	124.31	122.90	123.49	86.893	3,020,000
2014-02-19	124.85	124.90	123.13	123.35	86.794	2,779,400
2014-02-18	124.84	126.32	124.57	124.94	87.913	3,082,100
2014-02-14	123.54	124.30	122.52	123.84	87.139	2,677,100
2014-02-13	121.65	124.16	121.22	124.15	87.357	2,530,100
2014-02-12	120.93	122.54	120.87	122.21	85.992	2,187,500
2014-02-11	120.00	121.25	118.85	121.24	85.310	2,502,700
2014-02-10	119.68	120.36	117.90	120.30	84.219	3,352,500
2014-02-07	116.44	119.04	115.81	118.90	83.239	2,837,900
2014-02-06	115.62	116.82	115.08	116.07	81.258	2,737,000
2014-02-05	115.43	116.94	114.57	115.07	80.558	4,332,200
2014-02-04	117.69	117.73	115.71	115.78	81.055	5,093,000
2014-02-03	119.68	120.50	116.47	116.75	81.734	5,046,200
2014-01-31	118.55	120.21	118.10	118.95	83.274	4,934,900
2014-01-30	120.07	121.98	119.55	120.89	84.632	3,321,100
2014-01-29	117.00	121.16	117.00	119.17	83.428	5,730,400
2014-01-28	118.39	121.87	118.31	120.70	84.499	4,348,600
2014-01-27	119.25	119.83	117.42	118.52	82.973	4,125,400
2014-01-24	122.61	122.61	118.99	119.29	83.512	4,992,900
2014-01-23	123.00	124.22	121.60	123.60	86.529	3,534,800
2014-01-22	119.83	124.46	119.58	124.37	87.068	5,086,200
2014-01-21	119.96	120.00	118.57	119.25	83.484	3,072,700
2014-01-17	118.91	119.55	118.31	119.15	83.414	4,010,000
2014-01-16	118.82	119.69	118.21	119.03	83.330	2,553,200
2014-01-15	118.42	118.95	117.40	118.51	82.966	3,064,600
2014-01-14	116.84	117.94	116.22	117.72	82.413	2,541,200
2014-01-13	118.32	118.73	115.94	116.40	81.489	3,703,900
2014-01-10	119.00	119.00	116.20	117.99	82.602	3,053,100
2014-01-09	116.54	118.96	116.22	118.89	83.232	3,400,000
2014-01-08	116.64	116.90	115.35	115.88	81.125	2,481,800
2014-01-07	113.50	116.79	113.27	116.43	81.510	3,632,400
2014-01-06	114.47	114.92	113.12	113.48	79.444	2,838,100
2014-01-03	115.70	115.97	114.06	114.47	80.137	2,075,800
2014-01-02	114.36	116.19	114.06	115.80	81.069	2,528,800
2013-12-31	115.91	115.95	113.67	114.08	79.864	2,362,700
2013-12-30	115.36	115.52	114.39	115.49	80.852	1,534,000
2013-12-27	114.89	115.49	114.36	115.12	80.593	2,038,700
2013-12-26	112.62	114.48	112.45	114.36	80.060	1,558,500
2013-12-24	113.34	113.41	112.20	112.25	78.583	1,013,500
2013-12-23	114.67	114.72	112.52	113.20	79.248	2,156,800
2013-12-20	112.40	114.98	112.02	114.03	79.829	5,285,600
2013-12-19	112.55	112.69	110.92	112.60	78.828	2,802,600
2013-12-18	111.30	112.75	109.71	112.73	78.919	4,045,700
2013-12-17	112.67	112.92	109.94	111.00	77.708	3,987,600
2013-12-16	112.73	114.04	112.07	112.12	78.492	2,078,600
2013-12-13	112.99	113.30	111.31	112.16	78.520	2,645,700
2013-12-12	112.90	113.86	112.34	112.57	78.807	3,327,500
2013-12-11	114.45	114.45	112.99	113.05	79.143	3,660,400
2013-12-10	113.12	114.25	113.12	114.10	79.878	3,459,800
2013-12-09	114.18	114.32	113.51	113.98	79.794	2,452,600
2013-12-06	115.07	115.07	113.19	114.12	79.892	3,243,900
2013-12-05	112.84	113.51	112.10	113.35	79.353	3,638,200

← NewerPage 54 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.