AMGN: Amgen Inc. Historical Data

2013 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 103.883

CLOSE 103.9304

Low

LOW 81.56

High

HIGH 119.7

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	87.36	89.24	87.29	89.15
01/03/2013	89.53	89.58	88.34	88.59
01/04/2013	88.59	89.28	88.42	88.98
01/07/2013	88.49	88.8	87.76	88.53
01/08/2013	88.44	88.68	87.44	88.15
01/09/2013	88.34	88.92	88.21	88.67
01/10/2013	88.32	89	87.27	87.81
01/11/2013	87.95	88.05	86.87	86.96
01/14/2013	87.17	87.25	86.5	86.92
01/15/2013	86.56	86.86	85	85.08
01/16/2013	85.03	85.34	84.27	84.32
01/17/2013	84.1	84.47	83.88	83.94
01/18/2013	83.81	83.87	81.58	82.08
01/22/2013	82	83.41	81.56	83.29
01/23/2013	83.06	84.49	82.87	83.07
01/24/2013	83.34	83.92	82.12	82.62
01/25/2013	82.73	83.43	82.09	83.42
01/28/2013	83.21	86.1	82.82	85.59
01/29/2013	85	87.89	85	86.59
01/30/2013	86.6	86.82	85.2	85.38
01/31/2013	85.09	86.12	85.04	85.46
02/01/2013	86.17	86.93	85.25	86.3
02/04/2013	85.44	86.24	85.44	85.74
02/05/2013	86.08	86.59	85.42	86.53
02/06/2013	86.46	87.47	86	86.59
02/07/2013	87	87	85.04	85.22
02/08/2013	85.61	87.16	85.39	86.77
02/11/2013	85.48	85.98	84.59	84.92
02/12/2013	85	85.23	84.28	84.54
02/13/2013	84.96	85.13	84.45	84.94
02/14/2013	86	86.4	84.61	84.72
02/15/2013	84.24	84.72	83.32	83.61
02/19/2013	83.51	84.27	82.92	84.13
02/20/2013	84.37	85.34	84.24	84.65
02/21/2013	84.59	85.32	84.15	85.13
02/22/2013	85.07	86.88	85.07	86.82
02/25/2013	89.3	91.25	89.3	89.55
02/26/2013	89.63	90.21	88.66	89.47
02/27/2013	89.15	91.3	89.06	91.03
02/28/2013	91	93.42	90.87	91.55
03/01/2013	91.16	92.76	90.51	92.58
03/04/2013	92.11	92.75	91.5	92.73
03/05/2013	93.11	93.76	92.56	93.44
03/06/2013	93.82	94.29	93.09	93.27
03/07/2013	93.43	93.88	92.82	92.95
03/08/2013	93.43	93.88	92.85	93
03/11/2013	92.66	93.36	90.87	91.44
03/12/2013	91.58	91.81	91.04	91.75
03/13/2013	91.6	91.79	90.67	91.54
03/14/2013	91.65	92.29	91.15	92.18
03/15/2013	91.84	92.16	91.26	91.81
03/18/2013	91.27	91.36	90.35	90.39
03/19/2013	90.68	92.52	90.54	92.4
03/20/2013	92.92	94.89	92.88	94.05
03/21/2013	93.65	94.31	93.47	94.31
03/22/2013	94.69	96.6	94.1	96.56
03/25/2013	96.92	97.52	96.01	96.81
03/26/2013	97.29	98.76	97.07	98.66
03/27/2013	98.06	100.32	98.02	100.15
03/28/2013	99.84	102.62	99.79	102.51
04/01/2013	102.62	103.9	101.7	102.31
04/02/2013	102.39	106.61	102.39	106.4
04/03/2013	106.68	106.79	103.93	104.81
04/04/2013	105.19	106.54	104.74	105.88
04/05/2013	104.21	104.62	103.47	104.04
04/08/2013	104.09	105.14	103.02	105.1
04/09/2013	105.48	105.48	103.78	104.3
04/10/2013	104.53	108.27	104.5	108.26
04/11/2013	108.57	109.36	107.62	108.22
04/12/2013	108.5	112.1	108.17	111.57
04/15/2013	111.31	111.44	108.2	108.48
04/16/2013	109.32	110.94	108.71	110.85
04/17/2013	109.94	110.39	107.65	109.44
04/18/2013	109.63	109.9	106.3	107.46
04/19/2013	107.17	111.61	107.17	111.38
04/22/2013	112.01	113.97	110.83	113.42
04/23/2013	113.71	114.95	112	112.76
04/24/2013	106.67	108.37	104.02	104.93
04/25/2013	105.49	109.24	105.21	108.66
04/26/2013	109.04	109.69	106.9	108.38
04/29/2013	108.15	108.38	106.33	106.67
04/30/2013	106.66	106.66	103.85	104.21
05/01/2013	105.05	106.88	104.31	104.54
05/02/2013	105.15	106.91	104.4	105.59
05/03/2013	106.7	107.58	106.14	106.48
05/06/2013	106.08	106.13	104.68	104.83
05/07/2013	105	105.56	104.18	104.46
05/08/2013	104.64	105.51	104.22	105.07
05/09/2013	104.81	105.76	104.13	104.56
05/10/2013	104.56	106.75	104.4	106.72
05/13/2013	106.18	107.59	105.62	106.89
05/14/2013	106.52	109.56	106.52	107.94
05/15/2013	108.08	109.16	106.45	107.42
05/16/2013	107.03	107.03	103.6	104.97
05/17/2013	105.89	106.05	104.33	105.63
05/20/2013	105.33	105.5	101.26	102.18
05/21/2013	102.45	104.68	102.45	104.24
05/22/2013	104.26	107.4	103.62	104.53
05/23/2013	103.1	106.33	103	105.62
05/24/2013	105.1	106.16	104.37	105.91
05/28/2013	106.76	108.03	105.45	106.2
05/29/2013	105.81	105.95	104.15	104.39
05/30/2013	104.49	105.84	104.19	105.22
05/31/2013	104.4	105.03	100.39	100.53
06/03/2013	100.61	101.25	97.22	99.13
06/04/2013	99.03	100.36	97.12	97.29
06/05/2013	97	98.33	94.57	94.6
06/06/2013	95.01	97.53	94.15	97.49
06/07/2013	98.77	100.26	98.32	98.81
06/10/2013	98.95	99.44	97.87	98.31
06/11/2013	97.26	99.01	96.62	97.93
06/12/2013	98.97	99.5	95.97	96.37
06/13/2013	96.38	98.7	95.94	98.51
06/14/2013	98.23	98.9	96.92	97.42
06/17/2013	98.72	100.09	98.5	99.08
06/18/2013	99.12	102.29	99.07	101.5
06/19/2013	101.69	102	99.15	99.18
06/20/2013	98.52	98.58	95.91	96.28
06/21/2013	97.08	99.12	95.06	98.28
06/24/2013	96.73	97.23	95.41	96.14
06/25/2013	97.64	98.75	95.64	96.38
06/26/2013	97.33	100.17	97.25	99.6
06/27/2013	100.48	100.62	98.35	98.99
06/28/2013	98.74	99.88	97.78	98.66
07/01/2013	100.2	101.72	97.28	97.49
07/02/2013	96.79	97.28	95.4	96.06
07/03/2013	95.21	96.5	95.05	95.81
07/05/2013	96.92	97.9	96.78	97.64
07/08/2013	98.46	99.22	97.9	98.18
07/09/2013	98.89	99.68	98.07	98.33
07/10/2013	98.16	102.33	98.02	102.06
07/11/2013	103.64	103.65	101.17	103.26
07/12/2013	103.56	104.27	102.24	104.27
07/15/2013	104.25	104.65	102.93	104.45
07/16/2013	104.27	104.9	103.54	104.05
07/17/2013	104.5	104.95	103.89	104.31
07/18/2013	104.55	106	104.27	104.77
07/19/2013	105.26	109.68	104.07	109.39
07/22/2013	108.25	109.1	107.82	108.95
07/23/2013	109.21	109.21	106.44	106.62
07/24/2013	107.44	107.49	105.88	106.6
07/25/2013	106.51	109.68	105.36	109.51
07/26/2013	109.02	109.88	108.41	109.6
07/29/2013	109.58	109.8	108.42	109.37
07/30/2013	109.92	111.3	109.4	111.2
07/31/2013	107.88	109.55	106.44	108.29
08/01/2013	109.6	109.88	108.42	109.39
08/02/2013	109.93	109.99	108.2	109.06
08/05/2013	108.9	108.97	107.26	107.43
08/06/2013	107	107.4	104.57	105.22
08/07/2013	104.59	113.3	103.31	112.4
08/08/2013	111.74	111.9	109.35	110.38
08/09/2013	108.93	111.38	108.36	109.63
08/12/2013	108.78	109.42	108.15	108.21
08/13/2013	108.63	108.92	107.03	107.86
08/14/2013	107.03	108.22	106.52	106.64
08/15/2013	105.94	108.52	104.59	105.76
08/16/2013	105.76	106.8	104.84	104.91
08/19/2013	105.11	106.19	104.35	104.47
08/20/2013	104.12	106.22	104.12	105.6
08/21/2013	105.54	106.18	103.88	104.65
08/22/2013	106	107.36	104.83	106.29
08/23/2013	106.18	106.5	104.85	105.6
08/26/2013	110.77	116.25	110.75	113.75
08/27/2013	111.7	112.65	108.58	109.13
08/28/2013	108.6	110.1	108.3	109.2
08/29/2013	108.75	111.5	108.5	108.86
08/30/2013	109.23	109.83	108.02	108.94
09/03/2013	110.53	111.99	110.01	111.01
09/04/2013	111.32	113.19	110.2	113.02
09/05/2013	112.89	113.28	111.81	112.93
09/06/2013	113.04	113.04	109.99	111.01
09/09/2013	111.34	111.96	110.46	111.67
09/10/2013	112.32	112.6	110.42	111.16
09/11/2013	112.23	112.89	111.38	111.97
09/12/2013	112.22	113.68	111.96	113.46
09/13/2013	113.97	115.22	113.27	115.06
09/16/2013	116.21	117.18	115.41	117.18
09/17/2013	117.3	117.3	115.33	115.73
09/18/2013	115.59	117.91	115.01	117.52
09/19/2013	117.85	117.85	115.66	117.18
09/20/2013	117.15	117.61	116.07	116.85
09/23/2013	115.89	116.5	115.03	115.05
09/24/2013	115.19	116.48	114.59	114.78
09/25/2013	114.8	114.8	112.4	112.48
09/26/2013	113.63	114.08	112.55	112.85
09/27/2013	112.43	114.27	112.17	113.19
09/30/2013	112.08	113.27	111.5	111.93
10/01/2013	111.99	114.61	111.74	114.58
10/02/2013	113.88	113.88	112.4	113.06
10/03/2013	112.99	113.06	110.07	111.12
10/04/2013	110.74	113.49	110.11	112.91
10/07/2013	111.47	111.71	110.08	110.22
10/08/2013	110.17	110.8	106.91	107.76
10/09/2013	108.13	108.42	105.76	106.28
10/10/2013	107.17	109.99	106.99	109.92
10/11/2013	110	111.51	109.66	110.89
10/14/2013	110.02	111.69	109.59	111.58
10/15/2013	111.62	112.12	110.89	111.44
10/16/2013	112.42	114.85	112.35	114.28
10/17/2013	113.67	115.97	113.64	115.85
10/18/2013	115.95	116	113.78	114.92
10/21/2013	114.96	115.47	112.76	113.64
10/22/2013	114.38	116.64	113.4	116.21
10/23/2013	114.94	116.15	114.1	115.67
10/24/2013	116.28	117.53	115.75	116.2
10/25/2013	116.62	116.65	115.17	116.32
10/28/2013	115.99	118.96	115.8	118.33
10/29/2013	118.3	118.38	116.7	118.27
10/30/2013	118.32	118.5	116.57	116.88
10/31/2013	117.11	117.65	115.89	116.14
11/01/2013	117.07	118.75	116.56	118.69
11/04/2013	118.73	119.7	116.89	117.28
11/05/2013	116.33	116.87	114.85	115.14
11/06/2013	116.25	116.29	113.09	113.33
11/07/2013	114.16	115.25	110.65	111.03
11/08/2013	111.41	113.97	111.27	113.21
11/11/2013	113	113.98	111.67	113.17
11/12/2013	112.17	112.95	111.45	112.71
11/13/2013	111.55	113.97	110.85	113.53
11/14/2013	114.02	116.76	113.62	115.41
11/15/2013	115	115.63	113.7	114.98
11/18/2013	116.5	117.72	115.75	116.03
11/19/2013	115.71	116.17	114.65	115.46
11/20/2013	115.36	116.7	114.89	115.56
11/21/2013	115.81	116.38	110.75	112.25
11/22/2013	113.01	113.5	112.23	113.03
11/25/2013	113.35	114.04	112.46	113.96
11/26/2013	114.07	114.73	113.54	113.67
11/27/2013	114.46	114.88	112.82	113.82
11/29/2013	114.19	114.45	113.68	114.08
12/02/2013	114.29	114.87	113.78	114.47
12/03/2013	114.44	114.47	112.96	113.45
12/04/2013	112.74	113.54	112.04	113.07
12/05/2013	112.84	113.51	112.1	113.35
12/06/2013	115.07	115.07	113.19	114.12
12/09/2013	114.18	114.32	113.51	113.98
12/10/2013	113.12	114.25	113.12	114.1
12/11/2013	114.45	114.45	112.99	113.05
12/12/2013	112.9	113.86	112.34	112.57
12/13/2013	112.99	113.3	111.31	112.16
12/16/2013	112.73	114.04	112.07	112.12
12/17/2013	112.67	112.92	109.94	111
12/18/2013	111.3	112.75	109.71	112.73
12/19/2013	112.55	112.69	110.92	112.6
12/20/2013	112.4	114.98	112.02	114.03
12/23/2013	114.67	114.72	112.52	113.2
12/24/2013	113.34	113.41	112.2	112.25
12/26/2013	112.62	114.48	112.45	114.36
12/27/2013	114.89	115.49	114.36	115.12
12/30/2013	115.36	115.52	114.39	115.49
12/31/2013	115.91	115.95	113.67	114.08

Menu

Create your free account now!

AMGN: Amgen Inc. Historical Data

2013 Historical Chart

Average

Low

High