AMGN: Amgen Inc. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.9121

CLOSE 0.9137

Low

LOW 0.6458

High

HIGH 1.26

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	0.7031	0.7031	0.6458	0.6667
01/04/1989	0.6667	0.6979	0.6667	0.6901
01/05/1989	0.6901	0.7083	0.6875	0.6979
01/06/1989	0.6979	0.7031	0.6927	0.6927
01/09/1989	0.6927	0.6979	0.6719	0.6771
01/10/1989	0.6771	0.6979	0.6667	0.6849
01/11/1989	0.6849	0.6875	0.6458	0.6875
01/12/1989	0.6875	0.6875	0.6641	0.6641
01/13/1989	0.6641	0.6719	0.6615	0.6641
01/16/1989	0.6641	0.6771	0.6562	0.6667
01/17/1989	0.6667	0.6771	0.6667	0.6745
01/18/1989	0.6745	0.6823	0.6667	0.6823
01/19/1989	0.6823	0.7135	0.6771	0.7083
01/20/1989	0.7083	0.75	0.7031	0.7396
01/23/1989	0.7396	0.7552	0.724	0.7292
01/24/1989	0.7292	0.7656	0.724	0.7656
01/25/1989	0.7656	0.7865	0.7552	0.7865
01/26/1989	0.7865	0.8021	0.7786	0.7995
01/27/1989	0.7969	0.7969	0.7708	0.7708
01/30/1989	0.7708	0.7708	0.7448	0.7708
01/31/1989	0.7708	0.7865	0.7656	0.7865
02/01/1989	0.7865	0.7969	0.7812	0.7865
02/02/1989	0.7865	0.7917	0.7812	0.7917
02/03/1989	0.7865	0.7865	0.7552	0.776
02/06/1989	0.776	0.776	0.75	0.776
02/07/1989	0.776	0.8229	0.7708	0.8177
02/08/1989	0.8177	0.8281	0.7969	0.7969
02/09/1989	0.7969	0.8177	0.7917	0.8125
02/10/1989	0.8073	0.8073	0.7917	0.8073
02/13/1989	0.8073	0.8177	0.7969	0.8125
02/14/1989	0.8125	0.8229	0.7604	0.7656
02/15/1989	0.7656	0.8021	0.7552	0.8021
02/16/1989	0.8021	0.8073	0.7917	0.8021
02/17/1989	0.8021	0.8125	0.7969	0.8047
02/21/1989	0.8047	0.8229	0.8021	0.8021
02/22/1989	0.8021	0.8073	0.7812	0.7812
02/23/1989	0.7812	0.7812	0.7708	0.7812
02/24/1989	0.7812	0.7865	0.7656	0.776
02/27/1989	0.776	0.7865	0.7604	0.7812
02/28/1989	0.7812	0.7969	0.7812	0.7865
03/01/1989	0.7865	0.7917	0.7682	0.776
03/02/1989	0.776	0.7917	0.7708	0.7812
03/03/1989	0.7812	0.7917	0.7812	0.7917
03/06/1989	0.7917	0.8125	0.7917	0.8073
03/07/1989	0.8073	0.8177	0.8021	0.8125
03/08/1989	0.8125	0.8542	0.8073	0.849
03/09/1989	0.849	0.8854	0.8437	0.8724
03/10/1989	0.8698	0.8698	0.8594	0.8646
03/13/1989	0.8646	0.8646	0.849	0.8542
03/14/1989	0.8542	0.8542	0.8385	0.8437
03/15/1989	0.8437	0.8646	0.8437	0.8437
03/16/1989	0.8437	0.8828	0.8385	0.8776
03/17/1989	0.8776	0.8802	0.8542	0.8698
03/20/1989	0.8698	0.8802	0.8542	0.8698
03/21/1989	0.8698	0.8802	0.8594	0.875
03/22/1989	0.875	0.8958	0.875	0.8854
03/23/1989	0.8906	0.9219	0.8906	0.9219
03/27/1989	0.8437	0.8437	0.8229	0.8333
03/28/1989	0.8333	0.849	0.8333	0.8385
03/29/1989	0.8385	0.8437	0.8333	0.8333
03/30/1989	0.8333	0.8958	0.8333	0.8776
03/31/1989	0.8776	0.8958	0.849	0.8542
04/03/1989	0.8542	0.875	0.8437	0.875
04/04/1989	0.875	0.901	0.8594	0.8958
04/05/1989	0.8958	0.901	0.8854	0.901
04/06/1989	0.901	0.901	0.8854	0.8958
04/07/1989	0.8958	0.901	0.8854	0.8854
04/10/1989	0.875	0.875	0.8333	0.849
04/11/1989	0.8385	0.8385	0.8229	0.8307
04/12/1989	0.8307	0.8385	0.8203	0.8281
04/13/1989	0.8281	0.8385	0.8125	0.8151
04/14/1989	0.8229	0.8385	0.8229	0.8385
04/17/1989	0.8385	0.849	0.8333	0.849
04/18/1989	0.849	0.8542	0.8021	0.8073
04/19/1989	0.8073	0.8125	0.7708	0.8125
04/20/1989	0.8125	0.8385	0.8021	0.8333
04/21/1989	0.8333	0.8385	0.8073	0.8177
04/24/1989	0.8177	0.8177	0.8073	0.8073
04/25/1989	0.8073	0.8281	0.8073	0.8073
04/26/1989	0.8073	0.8177	0.8021	0.8125
04/27/1989	0.8125	0.8281	0.8125	0.8229
04/28/1989	0.8229	0.8385	0.8177	0.8333
05/01/1989	0.8333	0.849	0.8281	0.8385
05/02/1989	0.8385	0.8385	0.8333	0.8359
05/03/1989	0.8359	0.8385	0.8229	0.8255
05/04/1989	0.8255	0.8333	0.8229	0.8333
05/05/1989	0.8333	0.8385	0.8125	0.8125
05/08/1989	0.8125	0.8177	0.7812	0.7839
05/09/1989	0.776	0.776	0.7552	0.7552
05/10/1989	0.7552	0.7708	0.7448	0.7708
05/11/1989	0.7812	0.8437	0.7812	0.8333
05/12/1989	0.8333	0.8594	0.8229	0.8333
05/15/1989	0.8333	0.8437	0.8229	0.8229
05/16/1989	0.8229	0.8281	0.8125	0.8151
05/17/1989	0.8151	0.8229	0.7604	0.8021
05/18/1989	0.8021	0.8229	0.8021	0.8021
05/19/1989	0.8021	0.8125	0.7969	0.7969
05/22/1989	0.7969	0.8073	0.7708	0.7734
05/23/1989	0.7734	0.776	0.7604	0.7708
05/24/1989	0.7708	0.8229	0.7656	0.8229
05/25/1989	0.8229	0.8385	0.8073	0.8125
05/26/1989	0.8125	0.8125	0.8021	0.8073
05/30/1989	0.8073	0.8177	0.7969	0.8021
05/31/1989	0.8021	0.8385	0.7969	0.8359
06/01/1989	0.8385	0.8802	0.8385	0.8542
06/02/1989	0.8542	0.9427	0.8516	0.9323
06/05/1989	0.9323	1	0.9323	0.9687
06/06/1989	0.9687	0.9948	0.9375	0.9687
06/07/1989	0.9687	0.9896	0.9115	0.9323
06/08/1989	0.9323	0.9792	0.9323	0.9687
06/09/1989	0.9687	0.9687	0.9427	0.9531
06/12/1989	0.9531	0.974	0.9427	0.9635
06/13/1989	0.9635	0.9687	0.9479	0.9661
06/14/1989	0.9661	0.9687	0.9479	0.9479
06/15/1989	0.9479	0.9583	0.9062	0.9115
06/16/1989	0.9115	0.9323	0.901	0.9323
06/19/1989	0.9323	0.9323	0.9062	0.9115
06/20/1989	0.9115	0.9219	0.8958	0.8984
06/21/1989	0.8984	0.9115	0.8958	0.8958
06/22/1989	0.8958	0.9115	0.8906	0.9062
06/23/1989	0.9271	0.9479	0.9271	0.9427
06/26/1989	0.9427	0.9479	0.901	0.9167
06/27/1989	0.9219	0.9479	0.9219	0.9271
06/28/1989	0.9271	0.9427	0.9167	0.9375
06/29/1989	0.9375	0.9375	0.9115	0.9115
06/30/1989	0.9115	0.9167	0.8854	0.901
07/03/1989	0.901	0.9115	0.8958	0.901
07/05/1989	0.901	0.9323	0.901	0.9219
07/06/1989	0.9219	0.9323	0.9115	0.9167
07/07/1989	0.9167	0.9479	0.9115	0.9453
07/10/1989	0.9453	0.9583	0.9271	0.9583
07/11/1989	0.9583	0.9792	0.9531	0.9583
07/12/1989	0.9583	0.9583	0.9375	0.9583
07/13/1989	0.9583	0.9583	0.9375	0.9583
07/14/1989	0.9583	0.9687	0.9479	0.9635
07/17/1989	0.9635	0.9687	0.9479	0.9479
07/18/1989	0.9479	0.9635	0.9479	0.9583
07/19/1989	0.9531	0.9531	0.9375	0.9427
07/20/1989	0.9427	0.9427	0.9323	0.9323
07/21/1989	0.9323	0.9375	0.9271	0.9375
07/24/1989	0.9375	0.9375	0.9167	0.9219
07/25/1989	0.9219	0.9375	0.9167	0.9219
07/26/1989	0.9219	0.9219	0.9062	0.9219
07/27/1989	0.9219	0.9323	0.9167	0.9167
07/28/1989	0.9167	0.9271	0.8958	0.9167
07/31/1989	0.9115	0.9115	0.8906	0.9062
08/01/1989	0.9062	0.9271	0.901	0.901
08/02/1989	0.901	0.9115	0.8906	0.8984
08/03/1989	0.8984	0.901	0.8854	0.8906
08/04/1989	0.8906	0.8906	0.875	0.875
08/07/1989	0.875	0.8906	0.8698	0.875
08/08/1989	0.875	0.875	0.8437	0.8542
08/09/1989	0.8542	0.8542	0.8281	0.8333
08/10/1989	0.8333	0.8333	0.8021	0.8099
08/11/1989	0.8099	0.8229	0.8073	0.8229
08/14/1989	0.8229	0.849	0.8125	0.8333
08/15/1989	0.8333	0.8437	0.8281	0.8333
08/16/1989	0.8333	0.8385	0.8177	0.8177
08/17/1989	0.8177	0.8229	0.7812	0.8021
08/18/1989	0.8021	0.8177	0.7917	0.8125
08/21/1989	0.8125	0.8229	0.7969	0.7969
08/22/1989	0.7969	0.8021	0.7917	0.8021
08/23/1989	0.8021	0.8229	0.8021	0.8229
08/24/1989	0.8229	0.8385	0.8229	0.8333
08/25/1989	0.8333	0.8385	0.8281	0.8385
08/28/1989	0.8333	0.8333	0.8229	0.8281
08/29/1989	0.8281	0.8281	0.8021	0.8125
08/30/1989	0.8125	0.8229	0.8099	0.8099
08/31/1989	0.8125	0.8229	0.8125	0.8125
09/01/1989	0.8125	0.8333	0.8125	0.8255
09/05/1989	0.8333	0.8698	0.8333	0.8594
09/06/1989	0.8594	0.8646	0.849	0.8594
09/07/1989	0.8594	0.875	0.8542	0.8646
09/08/1989	0.8646	0.8906	0.8594	0.8906
09/11/1989	0.8906	0.901	0.875	0.8958
09/12/1989	0.8958	0.901	0.8854	0.8854
09/13/1989	0.8854	0.8958	0.8464	0.849
09/14/1989	0.849	0.8698	0.8255	0.8437
09/15/1989	0.8437	0.8542	0.8333	0.849
09/18/1989	0.849	0.901	0.849	0.8958
09/19/1989	0.8958	0.9062	0.8802	0.8802
09/20/1989	0.8802	0.901	0.8698	0.8958
09/21/1989	0.8958	0.9062	0.8906	0.8958
09/22/1989	0.8958	0.9062	0.8776	0.8958
09/25/1989	0.901	0.9219	0.901	0.9167
09/26/1989	0.9167	0.9219	0.8958	0.8958
09/27/1989	0.8906	0.8906	0.875	0.8802
09/28/1989	0.8802	0.8906	0.875	0.8802
09/29/1989	0.8802	0.8854	0.875	0.875
10/02/1989	0.875	0.8854	0.8698	0.8854
10/03/1989	0.8854	0.9167	0.8802	0.9167
10/04/1989	0.9167	0.9479	0.9115	0.9427
10/05/1989	0.9427	0.9635	0.9297	0.9583
10/06/1989	0.9583	0.974	0.9531	0.9713
10/09/1989	0.9713	0.974	0.9531	0.974
10/10/1989	0.974	0.9948	0.974	0.9948
10/11/1989	0.9948	1.05	0.9896	1.04
10/12/1989	1.04	1.08	1.04	1.05
10/13/1989	1.05	1.05	0.974	0.974
10/16/1989	0.974	1.02	0.9167	1.02
10/17/1989	1.02	1.03	0.9896	1.03
10/18/1989	1.03	1.09	1.02	1.06
10/19/1989	1.06	1.1	1.06	1.1
10/20/1989	1.1	1.11	1.08	1.09
10/23/1989	1.1	1.18	1.1	1.14
10/24/1989	1.14	1.14	1.09	1.14
10/25/1989	1.14	1.18	1.14	1.17
10/26/1989	1.17	1.22	1.15	1.17
10/27/1989	1.17	1.19	1.09	1.12
10/30/1989	1.14	1.16	1.14	1.16
10/31/1989	1.17	1.22	1.17	1.2
11/01/1989	1.2	1.22	1.18	1.19
11/02/1989	1.19	1.19	1.16	1.18
11/03/1989	1.18	1.19	1.17	1.19
11/06/1989	1.19	1.19	1.16	1.17
11/07/1989	1.17	1.2	1.15	1.2
11/08/1989	1.2	1.23	1.2	1.22
11/09/1989	1.22	1.23	1.21	1.22
11/10/1989	1.22	1.24	1.22	1.22
11/13/1989	1.22	1.23	1.2	1.22
11/14/1989	1.22	1.22	1.18	1.2
11/15/1989	1.2	1.23	1.19	1.23
11/16/1989	1.23	1.26	1.22	1.25
11/17/1989	1.25	1.25	1.23	1.24
11/20/1989	1.24	1.25	1.19	1.2
11/21/1989	1.2	1.2	1.17	1.2
11/22/1989	1.2	1.21	1.19	1.2
11/24/1989	1.2	1.22	1.2	1.22
11/27/1989	1.22	1.22	1.21	1.21
11/28/1989	1.21	1.23	1.21	1.22
11/29/1989	1.22	1.22	1.19	1.19
11/30/1989	1.19	1.19	1.17	1.17
12/01/1989	1.17	1.17	1.12	1.14
12/04/1989	1.14	1.18	1.13	1.18
12/05/1989	1.18	1.21	1.18	1.2
12/06/1989	1.2	1.22	1.2	1.21
12/07/1989	1.21	1.24	1.21	1.24
12/08/1989	1.24	1.26	1.2	1.2
12/11/1989	1.2	1.21	1.19	1.19
12/12/1989	1.19	1.21	1.14	1.2
12/13/1989	1.2	1.2	1.19	1.19
12/14/1989	1.19	1.19	1.17	1.18
12/15/1989	1.18	1.19	1.15	1.16
12/18/1989	1.1	1.1	1.04	1.07
12/19/1989	1.07	1.08	1.05	1.06
12/20/1989	1.06	1.07	1.04	1.05
12/21/1989	1.05	1.08	1.05	1.07
12/22/1989	1.07	1.11	1.06	1.09
12/26/1989	1.09	1.09	1.05	1.08
12/27/1989	1.08	1.09	1.06	1.06
12/28/1989	1.06	1.06	0.9844	1.01
12/29/1989	1.01	1.03	1.01	1.02

Menu

Create your free account now!

AMGN: Amgen Inc. Historical Data

1989 Historical Chart

Average

Low

High