Amgen Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	112.32	112.60	110.42	111.16	77.497	3,139,700
2013-09-09	111.34	111.96	110.46	111.67	77.853	2,826,800
2013-09-06	113.04	113.04	109.99	111.01	77.392	3,028,400
2013-09-05	112.89	113.28	111.81	112.93	78.731	2,710,500
2013-09-04	111.32	113.19	110.20	113.02	78.794	2,955,800
2013-09-03	110.53	111.98	110.01	111.01	77.392	3,309,800
2013-08-30	109.23	109.83	108.02	108.94	75.949	2,655,000
2013-08-29	108.75	111.50	108.50	108.86	75.894	2,739,600
2013-08-28	108.60	110.10	108.30	109.20	76.131	3,043,100
2013-08-27	111.70	112.64	108.58	109.13	76.082	5,315,300
2013-08-26	110.77	116.25	110.75	113.75	79.303	11,554,700
2013-08-23	106.18	106.50	104.85	105.60	73.621	1,572,300
2013-08-22	106.00	107.36	104.83	106.29	74.102	2,115,100
2013-08-21	105.54	106.18	103.88	104.65	72.958	2,341,300
2013-08-20	104.12	106.22	104.12	105.60	73.621	1,855,500
2013-08-19	105.11	106.19	104.35	104.47	72.833	1,723,100
2013-08-16	105.76	106.80	104.84	104.91	73.140	2,525,400
2013-08-15	105.94	108.52	104.59	105.76	73.732	3,267,800
2013-08-14	107.03	108.22	106.52	106.64	74.346	2,170,500
2013-08-13	108.63	108.92	107.03	107.86	74.869	2,683,300
2013-08-12	108.78	109.42	108.15	108.21	75.112	1,854,200
2013-08-09	108.93	111.38	108.36	109.63	76.097	2,825,300
2013-08-08	111.74	111.90	109.35	110.38	76.618	4,758,700
2013-08-07	104.59	113.30	103.31	112.40	78.020	9,915,200
2013-08-06	107.00	107.40	104.57	105.22	73.036	3,633,400
2013-08-05	108.90	108.97	107.26	107.43	74.570	1,839,700
2013-08-02	109.93	109.99	108.20	109.06	75.702	2,103,200
2013-08-01	109.60	109.88	108.42	109.39	75.931	2,396,200
2013-07-31	107.88	109.55	106.44	108.29	75.167	4,432,400
2013-07-30	109.92	111.30	109.40	111.20	77.187	3,982,200
2013-07-29	109.58	109.80	108.42	109.37	75.917	2,027,600
2013-07-26	109.02	109.88	108.41	109.60	76.077	2,516,500
2013-07-25	106.51	109.68	105.36	109.51	76.014	3,355,500
2013-07-24	107.44	107.49	105.88	106.60	73.994	1,860,200
2013-07-23	109.21	109.21	106.44	106.62	74.008	2,560,600
2013-07-22	108.25	109.10	107.82	108.95	75.625	2,857,100
2013-07-19	105.26	109.68	104.07	109.39	75.931	5,448,700
2013-07-18	104.55	106.00	104.27	104.77	72.724	2,296,700
2013-07-17	104.50	104.95	103.89	104.31	72.405	2,184,200
2013-07-16	104.27	104.90	103.54	104.05	72.224	1,895,700
2013-07-15	104.25	104.65	102.93	104.45	72.502	2,532,900
2013-07-12	103.56	104.27	102.24	104.27	72.377	3,710,500
2013-07-11	103.64	103.65	101.17	103.26	71.676	3,567,100
2013-07-10	98.160	102.33	98.020	102.06	70.843	4,175,500
2013-07-09	98.890	99.680	98.070	98.330	68.254	2,085,600
2013-07-08	98.460	99.220	97.900	98.180	68.150	2,464,300
2013-07-05	96.920	97.900	96.780	97.640	67.775	2,233,500
2013-07-03	95.210	96.500	95.050	95.810	66.504	2,132,600
2013-07-02	96.790	97.280	95.400	96.060	66.678	4,006,100
2013-07-01	100.20	101.72	97.280	97.490	67.671	4,898,700
2013-06-28	98.740	99.880	97.780	98.660	68.483	5,269,700
2013-06-27	100.48	100.62	98.350	98.990	68.712	2,998,200
2013-06-26	97.330	100.17	97.250	99.600	69.135	2,975,900
2013-06-25	97.640	98.750	95.640	96.380	66.900	3,068,900
2013-06-24	96.730	97.230	95.410	96.140	66.734	3,745,400
2013-06-21	97.080	99.120	95.060	98.280	68.219	6,938,000
2013-06-20	98.520	98.580	95.910	96.280	66.831	3,875,100
2013-06-19	101.69	102.00	99.150	99.180	68.844	3,825,500
2013-06-18	99.120	102.29	99.070	101.50	70.454	3,329,000
2013-06-17	98.720	100.09	98.500	99.080	68.774	3,082,500

← NewerPage 56 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.