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
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 69.9042
CLOSE 69.9489
Low
LOW 56.19
High
HIGH 86.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2005 | 64.2 | 64.68 | 63.65 | 64.28 |
| 01/04/2005 | 64.45 | 64.58 | 62.8 | 63.26 |
| 01/05/2005 | 62.9 | 63.45 | 62.25 | 62.26 |
| 01/06/2005 | 62.65 | 63.63 | 62.24 | 62.84 |
| 01/07/2005 | 63.25 | 63.61 | 62.36 | 62.97 |
| 01/10/2005 | 62.74 | 64.35 | 62.71 | 63.64 |
| 01/11/2005 | 63.27 | 64.4 | 63.25 | 63.78 |
| 01/12/2005 | 63.77 | 64.93 | 63.64 | 64.87 |
| 01/13/2005 | 64.59 | 65.24 | 63.5 | 63.89 |
| 01/14/2005 | 64.1 | 64.39 | 62.77 | 63.81 |
| 01/18/2005 | 63.66 | 64.3 | 63.23 | 64.16 |
| 01/19/2005 | 64 | 64.1 | 63.3 | 63.48 |
| 01/20/2005 | 63.63 | 63.95 | 62.56 | 62.56 |
| 01/21/2005 | 62.66 | 63.34 | 62.4 | 62.57 |
| 01/24/2005 | 62.66 | 63.22 | 61.69 | 62.12 |
| 01/25/2005 | 62.36 | 63.59 | 61.91 | 62.17 |
| 01/26/2005 | 62.54 | 63.84 | 62.5 | 63.56 |
| 01/27/2005 | 62.19 | 62.79 | 61.15 | 61.58 |
| 01/28/2005 | 61.41 | 61.86 | 60.17 | 61.3 |
| 01/31/2005 | 61.72 | 62.27 | 61.49 | 62.24 |
| 02/01/2005 | 61.99 | 62.85 | 61.98 | 62.53 |
| 02/02/2005 | 62.45 | 63.11 | 61.95 | 62.65 |
| 02/03/2005 | 62.29 | 62.7 | 61.74 | 62.14 |
| 02/04/2005 | 61.86 | 63.24 | 61.66 | 62.75 |
| 02/07/2005 | 62.77 | 63.19 | 62.4 | 63.15 |
| 02/08/2005 | 63.3 | 63.5 | 62.84 | 63.03 |
| 02/09/2005 | 63.07 | 63.14 | 62.03 | 62.09 |
| 02/10/2005 | 62.24 | 63.15 | 62.01 | 62.78 |
| 02/11/2005 | 62.87 | 64 | 62.68 | 63.42 |
| 02/14/2005 | 63.39 | 63.89 | 63.16 | 63.25 |
| 02/15/2005 | 63.25 | 64.17 | 63.1 | 63.69 |
| 02/16/2005 | 63.38 | 63.89 | 63.03 | 63.34 |
| 02/17/2005 | 63.68 | 63.96 | 62.34 | 62.35 |
| 02/18/2005 | 62.53 | 62.87 | 61.89 | 62 |
| 02/22/2005 | 61.6 | 62.61 | 61.51 | 61.64 |
| 02/23/2005 | 61.14 | 61.6 | 60.46 | 61.34 |
| 02/24/2005 | 61.41 | 62.35 | 60.74 | 61.9 |
| 02/25/2005 | 61.95 | 63.05 | 61.67 | 62.81 |
| 02/28/2005 | 62.17 | 62.37 | 61.23 | 61.61 |
| 03/01/2005 | 61.49 | 62.65 | 61.49 | 62.24 |
| 03/02/2005 | 61.91 | 62.5 | 61 | 61.44 |
| 03/03/2005 | 61.96 | 62.27 | 61.44 | 61.97 |
| 03/04/2005 | 62.33 | 62.5 | 61.44 | 62.04 |
| 03/07/2005 | 62.36 | 62.7 | 61.59 | 62.11 |
| 03/08/2005 | 61.87 | 62.29 | 61.59 | 61.75 |
| 03/09/2005 | 61.46 | 61.79 | 60.94 | 61.13 |
| 03/10/2005 | 60.99 | 61.38 | 60.22 | 61.03 |
| 03/11/2005 | 60.93 | 61 | 59.43 | 59.81 |
| 03/14/2005 | 59.59 | 60.56 | 59.14 | 60.43 |
| 03/15/2005 | 60.45 | 60.5 | 58.22 | 58.61 |
| 03/16/2005 | 58.35 | 59.38 | 57.63 | 57.98 |
| 03/17/2005 | 58.47 | 59.31 | 57.7 | 58.95 |
| 03/18/2005 | 58.7 | 59.52 | 58.25 | 58.86 |
| 03/21/2005 | 58.68 | 58.85 | 57.9 | 58.07 |
| 03/22/2005 | 58.05 | 58.89 | 58.05 | 58.18 |
| 03/23/2005 | 57.99 | 59.19 | 57.76 | 58.86 |
| 03/24/2005 | 58.9 | 59.5 | 58.57 | 58.98 |
| 03/28/2005 | 59.11 | 59.26 | 58.38 | 58.47 |
| 03/29/2005 | 58.44 | 59.14 | 58.07 | 58.26 |
| 03/30/2005 | 58.3 | 59.17 | 58.3 | 58.99 |
| 03/31/2005 | 59.07 | 59.12 | 58.07 | 58.21 |
| 04/01/2005 | 58.58 | 58.86 | 56.96 | 57.35 |
| 04/04/2005 | 57.52 | 58.01 | 56.19 | 57.33 |
| 04/05/2005 | 57.2 | 58.05 | 57.15 | 57.86 |
| 04/06/2005 | 57.89 | 58.97 | 57.81 | 58.05 |
| 04/07/2005 | 58.1 | 58.9 | 57.59 | 58.75 |
| 04/08/2005 | 58.76 | 59.16 | 58.51 | 58.68 |
| 04/11/2005 | 58.56 | 59.9 | 58.56 | 59.33 |
| 04/12/2005 | 59.09 | 60.75 | 58.75 | 60.58 |
| 04/13/2005 | 60.11 | 60.7 | 59.75 | 60.47 |
| 04/14/2005 | 60.51 | 60.96 | 59.63 | 59.67 |
| 04/15/2005 | 59.35 | 60.31 | 59.34 | 59.95 |
| 04/18/2005 | 59.78 | 60.3 | 58.38 | 59.03 |
| 04/19/2005 | 58.95 | 59.2 | 58.33 | 58.58 |
| 04/20/2005 | 58.21 | 58.41 | 57.51 | 58.13 |
| 04/21/2005 | 58.52 | 59.61 | 58.27 | 59.25 |
| 04/22/2005 | 58.67 | 59.97 | 58.35 | 58.89 |
| 04/25/2005 | 59.28 | 59.33 | 57.4 | 58.03 |
| 04/26/2005 | 58.09 | 58.25 | 57.17 | 57.2 |
| 04/27/2005 | 57.09 | 58.09 | 57.01 | 57.91 |
| 04/28/2005 | 57.52 | 57.94 | 57.3 | 57.35 |
| 04/29/2005 | 57.9 | 58.55 | 57.12 | 58.21 |
| 05/02/2005 | 58.07 | 58.9 | 57.95 | 58.74 |
| 05/03/2005 | 58.65 | 58.89 | 57.94 | 58.15 |
| 05/04/2005 | 58.68 | 59 | 58.38 | 58.96 |
| 05/05/2005 | 58.73 | 58.97 | 58.3 | 58.83 |
| 05/06/2005 | 59.09 | 59.21 | 58.32 | 58.59 |
| 05/09/2005 | 58.75 | 60.35 | 58.71 | 60.33 |
| 05/10/2005 | 59.9 | 61.77 | 59.8 | 61.03 |
| 05/11/2005 | 61.03 | 61.5 | 60.37 | 61.42 |
| 05/12/2005 | 61.25 | 62.04 | 61.2 | 61.8 |
| 05/13/2005 | 61.65 | 62.49 | 61.49 | 62.12 |
| 05/16/2005 | 61.93 | 63.01 | 61.9 | 62.99 |
| 05/17/2005 | 62.7 | 63 | 62.24 | 62.9 |
| 05/18/2005 | 62.8 | 62.9 | 62.16 | 62.35 |
| 05/19/2005 | 62.41 | 62.5 | 61.48 | 61.82 |
| 05/20/2005 | 61.86 | 62.33 | 61.57 | 61.87 |
| 05/23/2005 | 61.61 | 62.19 | 61.42 | 62.11 |
| 05/24/2005 | 62.55 | 63.01 | 62.04 | 62.53 |
| 05/25/2005 | 62.5 | 62.54 | 62.11 | 62.38 |
| 05/26/2005 | 62.51 | 62.78 | 62.07 | 62.7 |
| 05/27/2005 | 62.74 | 63 | 62.56 | 62.85 |
| 05/31/2005 | 62.72 | 62.98 | 62.58 | 62.58 |
| 06/01/2005 | 62.95 | 63.51 | 62.7 | 63.18 |
| 06/02/2005 | 63.13 | 63.17 | 62.62 | 62.88 |
| 06/03/2005 | 63.04 | 63.04 | 61.32 | 61.49 |
| 06/06/2005 | 61.4 | 62.05 | 61 | 61.01 |
| 06/07/2005 | 61.08 | 61.27 | 59.88 | 60.2 |
| 06/08/2005 | 60.15 | 60.62 | 59.9 | 60.05 |
| 06/09/2005 | 60.01 | 60.99 | 59.95 | 60.4 |
| 06/10/2005 | 60.41 | 60.53 | 59.9 | 60.21 |
| 06/13/2005 | 60.35 | 60.6 | 59.94 | 60.01 |
| 06/14/2005 | 60.01 | 60.5 | 59.5 | 60.17 |
| 06/15/2005 | 60.4 | 60.44 | 59.64 | 59.84 |
| 06/16/2005 | 60.06 | 60.6 | 59.86 | 60.27 |
| 06/17/2005 | 60.86 | 61.26 | 60.07 | 60.62 |
| 06/20/2005 | 60.51 | 61.44 | 60.5 | 61.14 |
| 06/21/2005 | 61.06 | 61.41 | 60.73 | 61.15 |
| 06/22/2005 | 61.15 | 61.34 | 60.75 | 60.88 |
| 06/23/2005 | 61.02 | 61.75 | 60.59 | 60.76 |
| 06/24/2005 | 60.51 | 61.66 | 60.44 | 61.32 |
| 06/27/2005 | 61.29 | 61.88 | 61 | 61.08 |
| 06/28/2005 | 61.35 | 61.87 | 61.1 | 61.79 |
| 06/29/2005 | 61.52 | 61.71 | 60.93 | 61.06 |
| 06/30/2005 | 61.03 | 61.12 | 60.3 | 60.46 |
| 07/01/2005 | 60.46 | 61.34 | 60.26 | 60.86 |
| 07/05/2005 | 60.88 | 62.78 | 60.71 | 62.51 |
| 07/06/2005 | 62.35 | 64.5 | 62.31 | 63.6 |
| 07/07/2005 | 64.16 | 67.32 | 64.13 | 66.93 |
| 07/08/2005 | 66.75 | 69.69 | 66.67 | 69.13 |
| 07/11/2005 | 68.7 | 69.38 | 68.31 | 68.97 |
| 07/12/2005 | 68.3 | 69.82 | 68.3 | 69.47 |
| 07/13/2005 | 69.33 | 69.74 | 68.75 | 68.96 |
| 07/14/2005 | 69.05 | 70.58 | 69 | 70.43 |
| 07/15/2005 | 70.53 | 71.25 | 69.87 | 70.63 |
| 07/18/2005 | 70.15 | 70.96 | 69.7 | 70.5 |
| 07/19/2005 | 70.06 | 72 | 70.06 | 70.52 |
| 07/20/2005 | 77.48 | 83.1 | 77.12 | 81.17 |
| 07/21/2005 | 80.1 | 82 | 79.38 | 81.95 |
| 07/22/2005 | 80.81 | 81.43 | 79.05 | 81.31 |
| 07/25/2005 | 80.39 | 81.77 | 80.21 | 81.07 |
| 07/26/2005 | 80.86 | 82.5 | 80.77 | 82.14 |
| 07/27/2005 | 81.57 | 82.23 | 80.63 | 81.28 |
| 07/28/2005 | 80.99 | 81.56 | 80.75 | 81 |
| 07/29/2005 | 80.39 | 81.14 | 79.75 | 79.77 |
| 08/01/2005 | 79.71 | 82.17 | 79.71 | 81.63 |
| 08/02/2005 | 81.62 | 82.98 | 81.57 | 82.63 |
| 08/03/2005 | 82.27 | 84.02 | 82.02 | 84 |
| 08/04/2005 | 83.39 | 83.72 | 82.07 | 82.68 |
| 08/05/2005 | 82.32 | 83.1 | 81.37 | 81.89 |
| 08/08/2005 | 81.94 | 82.4 | 80.05 | 80.4 |
| 08/09/2005 | 79.03 | 80.24 | 78.78 | 80.16 |
| 08/10/2005 | 80.21 | 80.59 | 79.44 | 79.48 |
| 08/11/2005 | 79.59 | 81 | 79.4 | 80.84 |
| 08/12/2005 | 80.36 | 81.13 | 79.76 | 80.42 |
| 08/15/2005 | 80.45 | 81.15 | 79.85 | 80.59 |
| 08/16/2005 | 80.17 | 81.34 | 79.5 | 79.51 |
| 08/17/2005 | 79.65 | 80.1 | 79 | 79 |
| 08/18/2005 | 78.87 | 80 | 78.1 | 79.57 |
| 08/19/2005 | 79.72 | 79.79 | 79.4 | 79.66 |
| 08/22/2005 | 79.38 | 79.94 | 78.65 | 79.19 |
| 08/23/2005 | 78.96 | 79.42 | 78.09 | 78.82 |
| 08/24/2005 | 78.63 | 79.98 | 78.42 | 78.74 |
| 08/25/2005 | 79.05 | 79.79 | 78.82 | 79.58 |
| 08/26/2005 | 79.28 | 79.46 | 78.5 | 78.68 |
| 08/29/2005 | 78.26 | 80.22 | 78.13 | 80.09 |
| 08/30/2005 | 79.85 | 80.48 | 79.39 | 80.16 |
| 08/31/2005 | 80.13 | 80.6 | 79.36 | 79.9 |
| 09/01/2005 | 79.75 | 80.75 | 79.61 | 80.07 |
| 09/02/2005 | 80.16 | 80.65 | 79.8 | 80.33 |
| 09/06/2005 | 80.57 | 82.43 | 80.5 | 82.38 |
| 09/07/2005 | 82.35 | 82.42 | 81.42 | 81.66 |
| 09/08/2005 | 81.17 | 83.75 | 81.12 | 82.29 |
| 09/09/2005 | 82.48 | 84.97 | 82.33 | 84.51 |
| 09/12/2005 | 84.7 | 85.45 | 83.35 | 83.37 |
| 09/13/2005 | 83.5 | 84.1 | 82.75 | 82.77 |
| 09/14/2005 | 82.81 | 83.77 | 82.31 | 82.37 |
| 09/15/2005 | 83.64 | 84.6 | 83.27 | 83.58 |
| 09/16/2005 | 84.1 | 85.01 | 83.3 | 84.86 |
| 09/19/2005 | 84.99 | 86.54 | 84.76 | 86.17 |
| 09/20/2005 | 85.96 | 86.92 | 84.25 | 84.98 |
| 09/21/2005 | 85.33 | 85.97 | 84.13 | 84.35 |
| 09/22/2005 | 84.41 | 84.94 | 83.28 | 84 |
| 09/23/2005 | 84.2 | 84.27 | 83.16 | 83.29 |
| 09/26/2005 | 83.38 | 84.3 | 81.2 | 82.05 |
| 09/27/2005 | 82.35 | 82.35 | 79.8 | 79.97 |
| 09/28/2005 | 80.24 | 80.75 | 79.25 | 79.82 |
| 09/29/2005 | 79.9 | 80.35 | 79.3 | 79.77 |
| 09/30/2005 | 79.54 | 79.92 | 78.22 | 79.67 |
| 10/03/2005 | 79.64 | 80.45 | 79.21 | 79.62 |
| 10/04/2005 | 79.72 | 81.9 | 79.6 | 80.1 |
| 10/05/2005 | 80.55 | 80.55 | 78 | 78.01 |
| 10/06/2005 | 77.92 | 78 | 74.53 | 75.96 |
| 10/07/2005 | 76.48 | 77.21 | 75.6 | 77.02 |
| 10/10/2005 | 77.34 | 77.97 | 76.44 | 76.7 |
| 10/11/2005 | 78.08 | 78.42 | 76.09 | 76.34 |
| 10/12/2005 | 76.48 | 76.5 | 74.52 | 74.77 |
| 10/13/2005 | 73.99 | 76.26 | 73.51 | 75.82 |
| 10/14/2005 | 76.3 | 76.65 | 75.52 | 75.75 |
| 10/17/2005 | 75.18 | 75.67 | 74.25 | 75.4 |
| 10/18/2005 | 75.6 | 77.28 | 75.6 | 75.87 |
| 10/19/2005 | 76.17 | 78.09 | 75.46 | 78.09 |
| 10/20/2005 | 75.4 | 75.75 | 73.42 | 74.1 |
| 10/21/2005 | 74.47 | 74.67 | 73.13 | 73.37 |
| 10/24/2005 | 74.16 | 75.31 | 73.49 | 75.31 |
| 10/25/2005 | 75.15 | 76.05 | 74.65 | 75.99 |
| 10/26/2005 | 75.64 | 76.55 | 74.98 | 75.2 |
| 10/27/2005 | 75.28 | 75.5 | 73.55 | 73.55 |
| 10/28/2005 | 74.07 | 75.94 | 74.07 | 75.78 |
| 10/31/2005 | 75.76 | 76.4 | 75.02 | 75.62 |
| 11/01/2005 | 75.25 | 75.79 | 74.65 | 75.29 |
| 11/02/2005 | 75.4 | 76.33 | 73.84 | 73.9 |
| 11/03/2005 | 75.95 | 77.68 | 75.25 | 77.51 |
| 11/04/2005 | 77.74 | 79.8 | 77.53 | 79.19 |
| 11/07/2005 | 79.77 | 80.4 | 78.98 | 79.89 |
| 11/08/2005 | 79.62 | 81.1 | 79.44 | 79.8 |
| 11/09/2005 | 80 | 80.87 | 79.75 | 80.22 |
| 11/10/2005 | 80.53 | 82.13 | 79.81 | 81.81 |
| 11/11/2005 | 81.87 | 82.08 | 80.86 | 81.1 |
| 11/14/2005 | 80.75 | 82.1 | 80.55 | 81.65 |
| 11/15/2005 | 81.8 | 82.83 | 81.31 | 81.65 |
| 11/16/2005 | 81.52 | 81.89 | 80.62 | 81.25 |
| 11/17/2005 | 81.56 | 83.09 | 80.99 | 83.08 |
| 11/18/2005 | 83.94 | 84.35 | 82.6 | 83.22 |
| 11/21/2005 | 83.2 | 84.5 | 82.64 | 84.42 |
| 11/22/2005 | 83.94 | 84.5 | 83.64 | 83.86 |
| 11/23/2005 | 83.71 | 83.71 | 82.7 | 82.82 |
| 11/25/2005 | 82.82 | 83.02 | 82.13 | 82.79 |
| 11/28/2005 | 82.37 | 82.45 | 81.02 | 81.33 |
| 11/29/2005 | 81.64 | 82.24 | 81 | 81.03 |
| 11/30/2005 | 81.01 | 81.73 | 80.66 | 80.93 |
| 12/01/2005 | 81.8 | 82.08 | 80.8 | 81.64 |
| 12/02/2005 | 80.66 | 81.12 | 79.59 | 80.78 |
| 12/05/2005 | 80.78 | 80.83 | 79.65 | 80.69 |
| 12/06/2005 | 80.53 | 81 | 79.67 | 79.78 |
| 12/07/2005 | 79.82 | 80.92 | 78.28 | 79.01 |
| 12/08/2005 | 79.1 | 79.91 | 78.18 | 79.72 |
| 12/09/2005 | 79.65 | 79.74 | 78.22 | 78.38 |
| 12/12/2005 | 78.96 | 78.96 | 77.01 | 77.46 |
| 12/13/2005 | 77.73 | 77.88 | 76.9 | 77.46 |
| 12/14/2005 | 77.7 | 77.87 | 76.7 | 76.78 |
| 12/15/2005 | 79.49 | 80.52 | 78.6 | 80.44 |
| 12/16/2005 | 79.69 | 80.11 | 78.59 | 78.99 |
| 12/19/2005 | 79.39 | 79.4 | 77.54 | 77.63 |
| 12/20/2005 | 77.21 | 79.23 | 77.21 | 78.48 |
| 12/21/2005 | 79.03 | 79.44 | 78.17 | 79.09 |
| 12/22/2005 | 79.43 | 81.31 | 79.27 | 81.09 |
| 12/23/2005 | 80.8 | 81.25 | 80.12 | 80.87 |
| 12/27/2005 | 81.33 | 81.48 | 80.12 | 80.27 |
| 12/28/2005 | 80.35 | 80.82 | 79.68 | 79.7 |
| 12/29/2005 | 79.87 | 80 | 78.38 | 79.02 |
| 12/30/2005 | 78.51 | 79.35 | 78.34 | 78.86 |