NASDAQ:AMGN | Historical Stock Price | AMGEN INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1983-06-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.07$0.45$2.81$17.57$109.89$687.481983-06-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$229.92$288.411,821,000——
2020-12-30$227.17$284.961,891,400——
2020-12-29$226.87$284.581,564,400——
2020-12-28$223.65$280.541,495,100——
2020-12-24$222.93$279.64955,400——
2020-12-23$222.94$279.651,763,500——
2020-12-22$220.99$277.213,571,600——
2020-12-21$227.31$285.132,311,400——
2020-12-18$228.49$286.615,888,900——
2020-12-17$231.24$290.062,510,400——
2020-12-16$228.44$286.552,589,100——
2020-12-15$230.53$289.172,566,600——
2020-12-14$229.46$287.832,904,700——
2020-12-11$227.40$285.252,019,300——
2020-12-10$228.16$286.201,558,100——
2020-12-09$229.85$288.322,210,000——
2020-12-08$228.94$287.182,124,500——
2020-12-07$226.45$284.062,250,300——
2020-12-04$229.21$287.522,008,800——
2020-12-03$226.91$284.632,167,800——
2020-12-02$226.56$284.192,641,200——
2020-12-01$225.08$282.343,050,600——
2020-11-30$222.04$278.524,857,700——
2020-11-27$224.81$282.001,698,300——
2020-11-25$220.31$276.352,550,300——
2020-11-24$220.46$276.543,198,300——
2020-11-23$222.22$278.752,032,600——
2020-11-20$223.17$279.942,956,200——
2020-11-19$224.67$281.822,595,700——
2020-11-18$227.76$285.702,466,200——
2020-11-17$232.44$291.571,935,100——
2020-11-16$236.66$296.862,069,200——
2020-11-13$237.36$297.741,767,100——
2020-11-12$237.14$295.462,438,200——
2020-11-11$240.69$299.882,244,800——
2020-11-10$241.60$301.013,742,800——
2020-11-09$235.00$292.792,996,200——
2020-11-06$231.67$288.642,028,500——
2020-11-05$231.97$289.022,070,300——
2020-11-04$230.33$286.973,810,000——
2020-11-03$220.06$274.182,533,600——
2020-11-02$220.21$274.362,029,000——
2020-10-30$216.94$270.293,262,500——
2020-10-29$217.82$271.392,994,100——
2020-10-28$216.38$269.592,874,000——
2020-10-27$223.46$278.411,934,400——
2020-10-26$224.89$280.203,087,100——
2020-10-23$227.16$283.022,104,200——
2020-10-22$227.98$284.052,172,900——
2020-10-21$228.97$285.281,978,700——
2020-10-20$231.10$287.931,950,100——
2020-10-19$230.71$287.452,749,800——
2020-10-16$235.72$293.692,059,300——
2020-10-15$235.01$292.802,531,000——
2020-10-14$237.65$296.092,693,600——
2020-10-13$239.34$298.202,065,600——
2020-10-12$239.51$298.412,881,600——
2020-10-09$236.70$294.914,183,000——
2020-10-08$240.09$299.135,592,300——
2020-10-07$257.67$321.041,842,800——
2020-10-06$252.69$314.832,431,400——
2020-10-05$256.01$318.972,852,300——
2020-10-02$245.41$305.762,514,100——
2020-10-01$255.39$318.202,428,300——
2020-09-30$254.16$316.663,526,600——
2020-09-29$248.30$309.362,008,000——
2020-09-28$247.03$307.782,213,900——
2020-09-25$243.82$303.782,635,700——
2020-09-24$240.32$299.421,827,200——
2020-09-23$242.59$302.252,104,300——
2020-09-22$247.50$308.372,172,600——
2020-09-21$243.19$303.002,745,300——
2020-09-18$247.72$308.646,042,400——
2020-09-17$248.08$309.092,801,100——
2020-09-16$247.76$308.692,325,300——
2020-09-15$248.35$309.422,243,900——
2020-09-14$246.75$307.432,086,500——
2020-09-11$243.21$303.021,899,400——
2020-09-10$240.64$299.822,126,400——
2020-09-09$245.57$305.962,244,300——
2020-09-08$241.18$300.493,358,600——
2020-09-04$248.40$309.492,910,200——
2020-09-03$247.91$308.883,137,700——
2020-09-02$258.12$321.602,871,600——
2020-09-01$250.86$312.552,869,000——
2020-08-31$253.32$315.624,053,900——
2020-08-28$253.12$315.3712,838,400——
2020-08-27$252.81$314.983,928,300——
2020-08-26$250.18$311.703,125,000——
2020-08-25$248.22$309.266,392,100——
2020-08-24$235.57$293.501,565,300——
2020-08-21$237.64$296.081,959,900——
2020-08-20$238.73$297.441,172,800——
2020-08-19$240.49$299.631,900,500——
2020-08-18$241.50$300.891,123,800——
2020-08-17$243.01$302.771,697,500——
2020-08-14$239.71$298.661,225,000——
2020-08-13$240.46$297.601,362,800——
2020-08-12$241.72$299.162,325,500——
2020-08-11$234.65$290.412,296,200——
2020-08-10$238.17$294.771,533,200——
2020-08-07$240.69$297.891,352,300——
2020-08-06$241.55$298.951,747,000——
2020-08-05$241.47$298.851,736,400——
2020-08-04$243.59$301.471,912,100——
2020-08-03$247.36$306.141,853,900——
2020-07-31$244.67$302.812,830,100——
2020-07-30$246.14$304.631,967,400——
2020-07-29$248.85$307.983,286,700——
2020-07-28$255.27$315.932,266,600——
2020-07-27$253.65$313.932,155,700——
2020-07-24$247.98$306.912,187,900——
2020-07-23$252.24$312.182,532,000——
2020-07-22$256.98$318.051,598,100——
2020-07-21$257.91$319.201,821,600——
2020-07-20$260.95$322.961,497,400——
2020-07-17$258.46$319.882,044,800——
2020-07-16$255.20$315.841,530,900——
2020-07-15$253.31$313.501,650,100——
2020-07-14$253.09$313.232,368,300——
2020-07-13$250.04$309.462,528,100——
2020-07-10$249.04$308.221,326,100——
2020-07-09$251.66$311.461,739,600——
2020-07-08$251.59$311.381,993,700——
2020-07-07$253.15$313.312,365,900——
2020-07-06$256.25$317.143,460,400——
2020-07-02$258.24$319.613,338,000——
2020-07-01$255.12$315.746,575,800——
2020-06-30$235.86$291.912,589,000——
2020-06-29$231.56$286.591,938,000——
2020-06-26$232.84$288.173,613,300——
2020-06-25$235.11$290.982,080,300——
2020-06-24$232.51$287.761,972,900——
2020-06-23$235.75$291.772,171,500——
2020-06-22$234.19$289.842,337,000——
2020-06-19$238.70$295.425,319,500——
2020-06-18$230.32$285.052,469,800——
2020-06-17$225.97$279.672,751,100——
2020-06-16$226.87$280.782,581,600——
2020-06-15$219.78$272.012,471,800——
2020-06-12$217.90$269.682,426,600——
2020-06-11$218.90$270.923,900,700——
2020-06-10$227.12$281.092,851,300——
2020-06-09$224.90$278.342,403,600——
2020-06-08$225.75$279.402,270,500——
2020-06-05$225.67$279.303,714,600——
2020-06-04$220.88$273.372,392,800——
2020-06-03$221.00$273.523,660,500——
2020-06-02$223.72$276.883,198,900——
2020-06-01$226.91$280.831,816,700——
2020-05-29$229.70$284.284,251,200——
2020-05-28$224.13$277.392,591,000——
2020-05-27$224.81$278.232,932,100——
2020-05-26$222.40$275.252,397,800——
2020-05-22$226.43$280.242,334,300——
2020-05-21$224.78$278.192,377,500——
2020-05-20$227.87$282.023,714,600——
2020-05-19$227.43$281.473,835,800——
2020-05-18$233.19$288.605,631,400——
2020-05-15$240.20$297.283,111,500——
2020-05-14$237.98$292.553,322,700——
2020-05-13$236.83$291.142,292,700——
2020-05-12$237.21$291.602,241,000——
2020-05-11$242.74$298.402,163,700——
2020-05-08$234.82$288.671,534,300——
2020-05-07$233.33$286.842,451,200——
2020-05-06$236.59$290.841,980,500——
2020-05-05$236.36$290.561,975,500——
2020-05-04$230.91$283.862,035,800——
2020-05-01$230.98$283.953,045,400——
2020-04-30$239.22$294.085,704,500——
2020-04-29$235.69$289.743,365,100——
2020-04-28$237.67$292.172,548,900——
2020-04-27$242.43$298.022,472,600——
2020-04-24$236.28$290.461,946,200——
2020-04-23$232.49$285.803,226,400——
2020-04-22$229.29$281.872,845,100——
2020-04-21$230.75$283.662,672,900——
2020-04-20$236.60$290.852,824,000——
2020-04-17$234.97$288.852,864,200——
2020-04-16$230.90$283.852,617,300——
2020-04-15$221.80$272.663,107,000——
2020-04-14$226.80$278.813,029,000——
2020-04-13$218.27$268.322,168,000——
2020-04-09$218.21$268.252,503,300——
2020-04-08$219.19$269.452,861,500——
2020-04-07$208.78$256.662,447,500——
2020-04-06$211.58$260.103,702,100——
2020-04-03$205.41$252.512,281,400——
2020-04-02$208.88$256.783,867,300——
2020-04-01$197.81$243.172,747,900——
2020-03-31$202.73$249.222,929,000——
2020-03-30$208.48$256.293,219,000——
2020-03-27$198.27$243.744,119,600——
2020-03-26$198.49$244.015,162,200——
2020-03-25$193.14$237.435,301,000——
2020-03-24$202.34$248.745,288,200——
2020-03-23$185.93$228.574,396,600——
2020-03-20$188.25$231.425,726,800——
2020-03-19$198.76$244.344,796,500——
2020-03-18$204.88$251.865,597,900——
2020-03-17$207.80$255.455,912,800——
2020-03-16$188.68$231.954,932,400——
2020-03-13$202.10$248.446,903,900——
2020-03-12$182.24$224.034,902,600——
2020-03-11$198.65$244.203,777,000——
2020-03-10$206.80$254.223,928,700——
2020-03-09$198.37$243.864,065,600——
2020-03-06$210.65$258.953,100,500——
2020-03-05$212.12$260.763,185,400——
2020-03-04$215.11$264.443,880,200——
2020-03-03$204.42$251.303,975,100——
2020-03-02$212.20$260.864,245,700——
2020-02-28$199.73$245.535,316,100——
2020-02-27$203.50$250.164,071,100——
2020-02-26$214.54$263.743,314,000——
2020-02-25$210.38$258.623,915,500——
2020-02-24$217.88$267.843,049,600——
2020-02-21$222.79$273.882,047,500——
2020-02-20$222.14$273.081,638,000——
2020-02-19$222.96$274.091,322,900——
2020-02-18$221.69$272.531,936,400——
2020-02-14$223.48$274.731,611,900——
2020-02-13$223.04$274.191,946,500——
2020-02-12$227.00$277.092,501,300——
2020-02-11$228.96$279.481,934,500——
2020-02-10$227.42$277.602,144,700——
2020-02-07$229.33$279.932,295,100——
2020-02-06$231.45$282.522,007,500——
2020-02-05$231.94$283.123,669,500——
2020-02-04$221.81$270.752,765,300——
2020-02-03$216.88$264.732,565,400——
2020-01-31$216.05$263.725,968,900——
2020-01-30$226.15$276.052,581,600——
2020-01-29$227.15$277.272,001,100——
2020-01-28$224.84$274.452,103,900——
2020-01-27$222.95$272.142,843,600——
2020-01-24$225.59$275.375,019,900——
2020-01-23$235.04$286.902,088,700——
2020-01-22$236.75$288.991,998,200——
2020-01-21$237.60$290.033,094,200——
2020-01-17$241.49$294.772,582,800——
2020-01-16$240.50$293.572,085,700——
2020-01-15$241.70$295.031,920,700——
2020-01-14$240.00$292.962,239,100——
2020-01-13$236.92$289.202,004,400——
2020-01-10$238.26$290.831,777,600——
2020-01-09$238.93$291.651,629,000——
2020-01-08$238.22$290.782,214,700——
2020-01-07$238.04$290.561,518,900——
2020-01-06$240.30$293.321,802,800——
2020-01-03$238.47$291.091,879,000——
2020-01-02$240.10$293.082,088,000——