AMGN
Amgen Inc.
20:00:01
337.6 $
0.0000 (%0.00)
Previous Close: 341.66
Day Low₺334.0501
Day High₺345
AMGN: Amgen Inc. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 62.3574
CLOSE 62.3144
Low
LOW 45.44
High
HIGH 75.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 65.88 | 66.5 | 62.38 | 62.88 |
| 01/03/2001 | 63.19 | 67.44 | 60.63 | 67.06 |
| 01/04/2001 | 65.88 | 67.25 | 61.44 | 62.69 |
| 01/05/2001 | 62.38 | 62.44 | 57.88 | 58.31 |
| 01/08/2001 | 58.13 | 59.13 | 54.25 | 58.69 |
| 01/09/2001 | 58.81 | 62.13 | 58.63 | 62 |
| 01/10/2001 | 60.63 | 62.56 | 60.13 | 60.75 |
| 01/11/2001 | 60.5 | 62.81 | 58.75 | 60.63 |
| 01/12/2001 | 61.13 | 61.19 | 59 | 59.75 |
| 01/16/2001 | 60 | 62.38 | 59.63 | 61.56 |
| 01/17/2001 | 62.39 | 63.88 | 59.5 | 60.5 |
| 01/18/2001 | 60.94 | 62.63 | 60.31 | 62.06 |
| 01/19/2001 | 61.75 | 61.88 | 59.38 | 60 |
| 01/22/2001 | 70 | 70.88 | 66.31 | 67.63 |
| 01/23/2001 | 66.88 | 68.94 | 66.81 | 67.75 |
| 01/24/2001 | 67.63 | 70.19 | 66.88 | 69.06 |
| 01/25/2001 | 69.94 | 72.19 | 69.88 | 72 |
| 01/26/2001 | 71.94 | 72.38 | 70.5 | 71.69 |
| 01/29/2001 | 71.25 | 71.31 | 70.63 | 71 |
| 01/30/2001 | 71.11 | 71.19 | 70.13 | 71 |
| 01/31/2001 | 70.69 | 71.06 | 69.75 | 70.31 |
| 02/01/2001 | 69.81 | 70.31 | 68.81 | 69.31 |
| 02/02/2001 | 69.44 | 71 | 69.31 | 69.94 |
| 02/05/2001 | 69.81 | 70.13 | 68 | 68.31 |
| 02/06/2001 | 68.31 | 70.69 | 67.88 | 69.88 |
| 02/07/2001 | 69.61 | 71.13 | 69.38 | 70.63 |
| 02/08/2001 | 71.06 | 71.25 | 69.44 | 69.81 |
| 02/09/2001 | 69.38 | 72.69 | 68.31 | 72.56 |
| 02/12/2001 | 72.06 | 74.94 | 72 | 74.19 |
| 02/13/2001 | 74.25 | 75.06 | 72.13 | 72.31 |
| 02/14/2001 | 72.38 | 73.06 | 70.06 | 72 |
| 02/15/2001 | 71.75 | 72.25 | 70.94 | 72.06 |
| 02/16/2001 | 71.38 | 72.19 | 70.13 | 71.25 |
| 02/20/2001 | 71.19 | 71.19 | 67.94 | 68.44 |
| 02/21/2001 | 68.56 | 72.5 | 68.38 | 70.63 |
| 02/22/2001 | 70.56 | 72.88 | 69.5 | 70.06 |
| 02/23/2001 | 69 | 70.56 | 68.25 | 70.44 |
| 02/26/2001 | 70.81 | 73.69 | 70.25 | 73.38 |
| 02/27/2001 | 72.56 | 74.81 | 72.5 | 73.94 |
| 02/28/2001 | 74.88 | 75.06 | 71.88 | 72.06 |
| 03/01/2001 | 71.69 | 72.75 | 69.56 | 71.02 |
| 03/02/2001 | 70.94 | 74.13 | 70.25 | 72.44 |
| 03/05/2001 | 71.75 | 74 | 71.56 | 72.81 |
| 03/06/2001 | 73 | 73.88 | 71.88 | 73.69 |
| 03/07/2001 | 73.56 | 74.13 | 69.81 | 71.19 |
| 03/08/2001 | 70.81 | 70.81 | 67.38 | 68.56 |
| 03/09/2001 | 68.13 | 70.81 | 66.5 | 66.63 |
| 03/12/2001 | 65 | 66.19 | 61.25 | 61.31 |
| 03/13/2001 | 62.63 | 66.31 | 61.88 | 65.06 |
| 03/14/2001 | 63.16 | 67.88 | 63.13 | 65 |
| 03/15/2001 | 66.13 | 66.81 | 64.81 | 65.13 |
| 03/16/2001 | 63.25 | 65 | 61.38 | 62.38 |
| 03/19/2001 | 63.11 | 65 | 62.09 | 63.94 |
| 03/20/2001 | 63.75 | 63.94 | 61.25 | 61.31 |
| 03/21/2001 | 60.19 | 61.13 | 54.75 | 55.44 |
| 03/22/2001 | 53.13 | 55.06 | 45.44 | 54.94 |
| 03/23/2001 | 54.56 | 57.13 | 54.25 | 56.19 |
| 03/26/2001 | 57.69 | 59.69 | 56.5 | 58.88 |
| 03/27/2001 | 59.42 | 60.88 | 58.06 | 60.75 |
| 03/28/2001 | 59.75 | 62 | 59 | 59.56 |
| 03/29/2001 | 58.81 | 62 | 58.63 | 59.69 |
| 03/30/2001 | 60.31 | 61.44 | 59.31 | 60.19 |
| 04/02/2001 | 59.38 | 60.25 | 55.94 | 57 |
| 04/03/2001 | 56.25 | 58.25 | 54.06 | 54.69 |
| 04/04/2001 | 54.13 | 55.88 | 52.19 | 55 |
| 04/05/2001 | 56.75 | 57 | 52.31 | 56.81 |
| 04/06/2001 | 55.63 | 58.13 | 54.38 | 54.44 |
| 04/09/2001 | 54.8 | 54.95 | 53.51 | 53.97 |
| 04/10/2001 | 54.56 | 55.17 | 51.4 | 51.51 |
| 04/11/2001 | 53.65 | 54.65 | 50.31 | 51.87 |
| 04/12/2001 | 51.85 | 54.95 | 51.83 | 54.14 |
| 04/16/2001 | 54.21 | 56 | 53.9 | 54.58 |
| 04/17/2001 | 54.03 | 57.35 | 54 | 57.1 |
| 04/18/2001 | 59.22 | 61.63 | 57.45 | 61.55 |
| 04/19/2001 | 61.23 | 61.88 | 58.8 | 61.08 |
| 04/20/2001 | 59.67 | 60.09 | 58.42 | 59.56 |
| 04/23/2001 | 59.1 | 60.79 | 58 | 59.95 |
| 04/24/2001 | 60.18 | 60.5 | 57.07 | 57.45 |
| 04/25/2001 | 57.2 | 58.97 | 57.13 | 58.4 |
| 04/26/2001 | 58.7 | 59.06 | 54.85 | 55.89 |
| 04/27/2001 | 57.16 | 61.5 | 56.8 | 59.88 |
| 04/30/2001 | 61.2 | 62.25 | 59.95 | 61.14 |
| 05/01/2001 | 61.01 | 62.12 | 59.04 | 61.39 |
| 05/02/2001 | 62.5 | 62.6 | 59.8 | 62.24 |
| 05/03/2001 | 61.35 | 61.65 | 58.75 | 59.44 |
| 05/04/2001 | 58.66 | 63.23 | 57 | 62.39 |
| 05/07/2001 | 61.9 | 62.44 | 60.32 | 62.09 |
| 05/08/2001 | 62.18 | 63 | 60.2 | 62.18 |
| 05/09/2001 | 61.84 | 62.9 | 60.5 | 60.96 |
| 05/10/2001 | 61.98 | 62.45 | 60 | 60.18 |
| 05/11/2001 | 60.54 | 61.25 | 59.9 | 60.6 |
| 05/14/2001 | 61.8 | 62.25 | 60.21 | 60.95 |
| 05/15/2001 | 61.09 | 61.6 | 60.5 | 60.57 |
| 05/16/2001 | 60.8 | 65 | 60.39 | 65 |
| 05/17/2001 | 64.78 | 67.1 | 64.55 | 66.81 |
| 05/18/2001 | 65.7 | 66.5 | 64.6 | 65.46 |
| 05/21/2001 | 65.75 | 67 | 64.52 | 66.89 |
| 05/22/2001 | 67.4 | 67.55 | 65.3 | 66.24 |
| 05/23/2001 | 65.65 | 67.35 | 64.05 | 64.11 |
| 05/24/2001 | 64.47 | 67.2 | 63.73 | 67.14 |
| 05/25/2001 | 66.85 | 66.9 | 65.25 | 65.87 |
| 05/29/2001 | 66.1 | 67.38 | 65.35 | 67.3 |
| 05/30/2001 | 66.4 | 67.6 | 65.35 | 65.82 |
| 05/31/2001 | 65.65 | 67.05 | 65.42 | 66.38 |
| 06/01/2001 | 66.67 | 68.59 | 66.54 | 68.58 |
| 06/04/2001 | 68.55 | 70 | 68.13 | 69.89 |
| 06/05/2001 | 69.66 | 70.6 | 69.5 | 70.02 |
| 06/06/2001 | 69.63 | 69.85 | 67.9 | 68.2 |
| 06/07/2001 | 68.13 | 70 | 67.65 | 68.82 |
| 06/08/2001 | 69 | 69 | 67.2 | 67.45 |
| 06/11/2001 | 68.1 | 68.25 | 65.5 | 66.75 |
| 06/12/2001 | 64.31 | 67.49 | 62.9 | 66.92 |
| 06/13/2001 | 66.76 | 69 | 66.52 | 67.75 |
| 06/14/2001 | 67.1 | 68 | 66.3 | 66.95 |
| 06/15/2001 | 66.45 | 67.5 | 65.55 | 67.06 |
| 06/18/2001 | 66.7 | 68.05 | 66.38 | 66.98 |
| 06/19/2001 | 67.49 | 68 | 66.7 | 66.97 |
| 06/20/2001 | 66.72 | 69.01 | 66.72 | 67.44 |
| 06/21/2001 | 67.1 | 68.25 | 66.01 | 67.3 |
| 06/22/2001 | 67.01 | 67.12 | 65.11 | 65.14 |
| 06/25/2001 | 65.32 | 65.66 | 62.51 | 64.25 |
| 06/26/2001 | 63.4 | 65.48 | 62.75 | 63.17 |
| 06/27/2001 | 63.05 | 64.38 | 62.5 | 63.11 |
| 06/28/2001 | 63.3 | 65.11 | 62.5 | 62.67 |
| 06/29/2001 | 61.14 | 63.07 | 59.5 | 60.68 |
| 07/02/2001 | 61.7 | 62.1 | 61.06 | 61.67 |
| 07/03/2001 | 61.55 | 61.8 | 60.62 | 60.72 |
| 07/05/2001 | 60.54 | 60.58 | 58.13 | 58.22 |
| 07/06/2001 | 58.05 | 58.59 | 56.15 | 57.16 |
| 07/09/2001 | 57.75 | 59.98 | 57.64 | 58.72 |
| 07/10/2001 | 59.52 | 59.77 | 57.2 | 57.53 |
| 07/11/2001 | 57.41 | 58.34 | 56.35 | 57.01 |
| 07/12/2001 | 57.28 | 57.29 | 54.42 | 55.1 |
| 07/13/2001 | 55.08 | 57.19 | 54.75 | 55.64 |
| 07/16/2001 | 56 | 56.25 | 53.46 | 54.01 |
| 07/17/2001 | 54.65 | 55.89 | 54.61 | 55.06 |
| 07/18/2001 | 55.91 | 60.75 | 55.75 | 60.05 |
| 07/19/2001 | 59.33 | 60 | 57.89 | 59.49 |
| 07/20/2001 | 59.65 | 60.78 | 59.25 | 60.71 |
| 07/23/2001 | 61.21 | 61.75 | 58.5 | 58.59 |
| 07/24/2001 | 58.35 | 58.6 | 56.23 | 57.77 |
| 07/25/2001 | 57.62 | 59.5 | 56.85 | 59.18 |
| 07/26/2001 | 58.54 | 59.18 | 56.15 | 57.72 |
| 07/27/2001 | 60.91 | 62 | 60.51 | 60.82 |
| 07/30/2001 | 61.1 | 61.67 | 60.1 | 60.47 |
| 07/31/2001 | 61.25 | 63.4 | 61.2 | 62.71 |
| 08/01/2001 | 63.1 | 63.11 | 61.77 | 62.09 |
| 08/02/2001 | 62.6 | 63.35 | 61.1 | 62.24 |
| 08/03/2001 | 62.19 | 63.25 | 61.09 | 61.91 |
| 08/06/2001 | 61.92 | 63 | 61.89 | 62.36 |
| 08/07/2001 | 62.49 | 63.74 | 62.23 | 62.65 |
| 08/08/2001 | 62.75 | 63.75 | 60.51 | 60.89 |
| 08/09/2001 | 60.99 | 61.09 | 58.96 | 61 |
| 08/10/2001 | 61.19 | 61.9 | 60.21 | 61.1 |
| 08/13/2001 | 60.99 | 62.98 | 60.8 | 62.95 |
| 08/14/2001 | 63.07 | 63.85 | 61.75 | 61.92 |
| 08/15/2001 | 62.19 | 62.71 | 59.85 | 60.09 |
| 08/16/2001 | 60.09 | 61.69 | 58.3 | 61 |
| 08/17/2001 | 60.15 | 61.65 | 59.81 | 59.95 |
| 08/20/2001 | 60.08 | 60.75 | 59.35 | 59.93 |
| 08/21/2001 | 59.79 | 60.49 | 58.36 | 58.41 |
| 08/22/2001 | 59.15 | 60.94 | 58.6 | 60.88 |
| 08/23/2001 | 60.62 | 63.88 | 60.25 | 62.92 |
| 08/24/2001 | 63.56 | 65.12 | 63.23 | 64.93 |
| 08/27/2001 | 64.4 | 65.6 | 64.3 | 64.48 |
| 08/28/2001 | 64.72 | 64.9 | 62.88 | 63 |
| 08/29/2001 | 63.01 | 63.59 | 61.2 | 62.6 |
| 08/30/2001 | 62.59 | 65.25 | 62.58 | 64.57 |
| 08/31/2001 | 64.29 | 64.56 | 63.51 | 64.3 |
| 09/04/2001 | 63.8 | 65.8 | 63.4 | 64.14 |
| 09/05/2001 | 64.25 | 65.5 | 62.2 | 65.2 |
| 09/06/2001 | 65.29 | 66.25 | 64.5 | 65.66 |
| 09/07/2001 | 64.95 | 65.48 | 63.4 | 63.9 |
| 09/10/2001 | 62.85 | 65.06 | 62.55 | 64.13 |
| 09/17/2001 | 61.03 | 62.5 | 59.75 | 60.85 |
| 09/18/2001 | 62.1 | 62.44 | 59.35 | 59.38 |
| 09/19/2001 | 59.69 | 60.39 | 55.63 | 57.95 |
| 09/20/2001 | 56.5 | 60.08 | 56.35 | 59 |
| 09/21/2001 | 55.9 | 57.6 | 55.5 | 56.02 |
| 09/24/2001 | 57 | 57.75 | 54.81 | 55.26 |
| 09/25/2001 | 55.87 | 57.15 | 55.13 | 56.5 |
| 09/26/2001 | 57.4 | 58.09 | 56.84 | 57.29 |
| 09/27/2001 | 57.4 | 60.2 | 57.2 | 59.45 |
| 09/28/2001 | 60.09 | 60.99 | 58.73 | 58.77 |
| 10/01/2001 | 58.74 | 59.25 | 57.4 | 58.51 |
| 10/02/2001 | 58.75 | 59.31 | 58.14 | 59.22 |
| 10/03/2001 | 58.5 | 60.1 | 58.12 | 59.84 |
| 10/04/2001 | 59.99 | 60 | 57.21 | 57.45 |
| 10/05/2001 | 57.61 | 59 | 56.84 | 58.74 |
| 10/08/2001 | 58.11 | 59.05 | 56.87 | 57.72 |
| 10/09/2001 | 57.93 | 58.02 | 56.76 | 57.42 |
| 10/10/2001 | 57.45 | 59.98 | 57.22 | 58.98 |
| 10/11/2001 | 59.53 | 61.69 | 59.53 | 61.65 |
| 10/12/2001 | 60.95 | 61.8 | 59.51 | 61.61 |
| 10/15/2001 | 60.84 | 62.29 | 60.5 | 62.21 |
| 10/16/2001 | 62.16 | 63.18 | 61.17 | 61.55 |
| 10/17/2001 | 61.95 | 62.04 | 58.96 | 59.01 |
| 10/18/2001 | 58.99 | 60.14 | 58.45 | 59.1 |
| 10/19/2001 | 58.88 | 60.1 | 58.4 | 59.92 |
| 10/22/2001 | 59.48 | 60.51 | 59 | 59.84 |
| 10/23/2001 | 60.26 | 60.73 | 58.91 | 59.05 |
| 10/24/2001 | 59.5 | 59.5 | 55.93 | 57.08 |
| 10/25/2001 | 56.78 | 58.48 | 56.26 | 58.25 |
| 10/26/2001 | 58.94 | 60.6 | 58.53 | 59.45 |
| 10/29/2001 | 59.4 | 59.56 | 57 | 57.13 |
| 10/30/2001 | 57.01 | 57.5 | 55.15 | 56.88 |
| 10/31/2001 | 57.31 | 58.55 | 56.71 | 56.82 |
| 11/01/2001 | 57.39 | 58.72 | 56.9 | 58 |
| 11/02/2001 | 57.6 | 58.5 | 57.2 | 57.64 |
| 11/05/2001 | 58.24 | 58.99 | 57.94 | 58.54 |
| 11/06/2001 | 58.31 | 59.77 | 57.56 | 59.26 |
| 11/07/2001 | 59.52 | 60.49 | 59.43 | 59.94 |
| 11/08/2001 | 60.2 | 60.66 | 57.57 | 57.58 |
| 11/09/2001 | 57.7 | 58.15 | 56 | 56.89 |
| 11/12/2001 | 56.94 | 57.41 | 55.26 | 56.27 |
| 11/13/2001 | 57.79 | 58.34 | 57.5 | 57.99 |
| 11/14/2001 | 58.98 | 59.05 | 57.08 | 57.33 |
| 11/15/2001 | 57.33 | 58.05 | 56.5 | 57.04 |
| 11/16/2001 | 57.11 | 57.12 | 56.18 | 56.52 |
| 11/19/2001 | 56.95 | 58.36 | 56.84 | 58.35 |
| 11/20/2001 | 58.3 | 59.29 | 57.69 | 57.91 |
| 11/21/2001 | 61.35 | 62.26 | 60.67 | 61.98 |
| 11/23/2001 | 62.52 | 64.75 | 62.32 | 64.42 |
| 11/26/2001 | 64.32 | 67.42 | 64 | 67.39 |
| 11/27/2001 | 66.41 | 67.09 | 65.06 | 65.85 |
| 11/28/2001 | 65.2 | 65.87 | 64.12 | 64.52 |
| 11/29/2001 | 64.72 | 65.88 | 63.93 | 65.79 |
| 11/30/2001 | 65.65 | 66.95 | 65.1 | 66.43 |
| 12/03/2001 | 65.89 | 66.78 | 65.01 | 65.48 |
| 12/04/2001 | 67.07 | 67.65 | 66.05 | 66.66 |
| 12/05/2001 | 67.03 | 68 | 66.4 | 67.74 |
| 12/06/2001 | 67.75 | 69 | 67.23 | 68.49 |
| 12/07/2001 | 68.2 | 68.41 | 66.27 | 66.8 |
| 12/10/2001 | 66.63 | 67.6 | 64.86 | 64.87 |
| 12/11/2001 | 65.45 | 65.88 | 63.88 | 64.3 |
| 12/12/2001 | 64.56 | 64.84 | 62.76 | 64.39 |
| 12/13/2001 | 64.09 | 64.72 | 60.18 | 60.19 |
| 12/14/2001 | 57.4 | 57.9 | 55.85 | 56.03 |
| 12/17/2001 | 55.25 | 59.89 | 55 | 59.49 |
| 12/18/2001 | 58.41 | 58.85 | 57.14 | 58.39 |
| 12/19/2001 | 57.6 | 58.8 | 57.3 | 58.33 |
| 12/20/2001 | 58.1 | 58.53 | 57.75 | 57.8 |
| 12/21/2001 | 57.95 | 58.97 | 56.92 | 57.97 |
| 12/24/2001 | 57.75 | 57.95 | 57 | 57.02 |
| 12/26/2001 | 57.44 | 58.8 | 57.05 | 58.29 |
| 12/27/2001 | 58.31 | 58.91 | 58.09 | 58.4 |
| 12/28/2001 | 58.6 | 59.73 | 58.55 | 59.06 |
| 12/31/2001 | 58.6 | 58.61 | 56.29 | 56.44 |