AMGN: Amgen Inc. Historical Data

2015 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 158.3176

CLOSE 158.1241

Low

LOW 130.09

High

HIGH 181.81

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	160.16	162.59	158.6	159.89
01/05/2015	157.43	159.6	154.26	157.99
01/06/2015	158.78	158.88	152.33	152.9
01/07/2015	154.09	158.58	153.01	158.24
01/08/2015	159.6	162.76	155.15	157.67
01/09/2015	158.76	158.76	154.63	155.73
01/12/2015	156.22	157.99	154.99	156.22
01/13/2015	158.89	160.96	153.41	155.14
01/14/2015	152.87	155.54	152.57	155.16
01/15/2015	156.15	157.74	151.53	151.92
01/16/2015	152.43	158.44	152.03	158.43
01/20/2015	159.21	159.73	154.65	157.6
01/21/2015	155.38	158.27	155.38	157.38
01/22/2015	158.17	159.78	154.11	159.57
01/23/2015	159.8	160.01	158.25	159.81
01/26/2015	159.62	161.48	157.67	159.73
01/27/2015	158.53	160.74	158.28	158.89
01/28/2015	158.32	160.91	154.51	154.64
01/29/2015	154.89	156.84	153.76	156.37
01/30/2015	155.55	156.87	151.53	152.26
02/02/2015	153.41	153.97	149.4	152.5
02/03/2015	153.76	153.76	148.87	152.23
02/04/2015	150.13	153.15	147.42	151.45
02/05/2015	152.29	153.9	151.02	153.36
02/06/2015	154.32	154.76	150.6	151.4
02/09/2015	150	151.83	149.2	150.01
02/10/2015	150.5	152.63	149.05	152.57
02/11/2015	153.3	155.24	152.26	153.11
02/12/2015	154.83	154.83	151.12	153.18
02/13/2015	153.62	153.81	150.21	153.48
02/17/2015	153.52	154.85	153	154.24
02/18/2015	154.22	156.23	153.64	155.78
02/19/2015	155.97	156.42	155.04	156.05
02/20/2015	156.43	157.75	155.06	157.66
02/23/2015	158.07	159.2	157.81	158.42
02/24/2015	159	159.11	156.25	157.37
02/25/2015	157.76	158.78	155.74	158.08
02/26/2015	158.48	159.4	156	158.97
02/27/2015	159.1	159.24	157.2	157.72
03/02/2015	159.29	159.9	157.62	159.63
03/03/2015	159.4	159.4	157.51	158.56
03/04/2015	158.05	159.74	156.81	159.19
03/05/2015	160	161.48	158.86	159.6
03/06/2015	158.5	159.92	154	154.88
03/09/2015	154.85	155.74	152.78	155.01
03/10/2015	152.87	155.63	152.29	153.58
03/11/2015	154.12	154.27	152.42	152.7
03/12/2015	154.26	154.77	152.95	154.25
03/13/2015	153.28	154.75	152.58	154.26
03/16/2015	157.73	163.2	156.74	163.03
03/17/2015	162.25	163.76	161.74	163.07
03/18/2015	162.97	167.6	161.83	166.54
03/19/2015	167.67	169.22	166.97	169.11
03/20/2015	170.4	172.36	168.51	170.1
03/23/2015	168.9	169.21	165.7	166.54
03/24/2015	166.06	168.25	165.4	166.01
03/25/2015	166	166.79	160.57	160.62
03/26/2015	158.84	162.69	157.36	160.55
03/27/2015	161.26	163.45	161	162.59
03/30/2015	164.51	165.82	163.05	164.31
03/31/2015	163.32	164.09	159.72	159.85
04/01/2015	159.37	159.39	154.64	157.1
04/02/2015	157.12	158.18	155.03	155.88
04/06/2015	154.8	157.27	154.6	155.28
04/07/2015	155.62	159.47	155.28	157.28
04/08/2015	157.68	160.99	157.66	160.33
04/09/2015	161.23	161.8	159.07	161.49
04/10/2015	161.59	163.69	160.31	163.38
04/13/2015	162.82	164.72	162.34	162.49
04/14/2015	162.5	163.47	160.56	162.57
04/15/2015	163.12	165.91	162.86	165.47
04/16/2015	166.4	167.64	165.07	166.87
04/17/2015	165	165.5	161.72	163.58
04/20/2015	164.64	166.05	163.06	165.97
04/21/2015	167.09	168.88	167.07	168.46
04/22/2015	173.04	173.6	167.01	169.1
04/23/2015	167.94	169.55	166.58	169.17
04/24/2015	168.15	169.25	166.06	167.91
04/27/2015	168.49	168.72	161.55	162.38
04/28/2015	162.15	165.3	160.63	162.49
04/29/2015	161.28	163.46	159.53	160.98
04/30/2015	159.84	161.71	156.47	157.91
05/01/2015	159.5	161.69	158.65	160.36
05/04/2015	161.5	163.96	161.45	162.11
05/05/2015	161.31	162.19	159.24	159.44
05/06/2015	160	160.39	156.65	158.95
05/07/2015	159.24	159.82	157.2	157.9
05/08/2015	159.78	162.86	159.13	162.34
05/11/2015	162.31	162.99	161	161.05
05/12/2015	159	159.26	155.71	158.24
05/13/2015	159.74	161.24	157.65	158.39
05/14/2015	159.9	162.16	158.19	161.98
05/15/2015	163.27	163.63	161.68	162.36
05/18/2015	161.7	163.9	161.27	163.44
05/19/2015	163.86	164.12	162.46	163.56
05/20/2015	163.97	165.59	162.4	163.98
05/21/2015	163.52	164.73	162.82	163.84
05/22/2015	163.58	164.57	163.03	163.58
05/26/2015	160.65	162.46	158	159.01
05/27/2015	159.96	161	159.28	160.44
05/28/2015	159.6	159.6	155.83	157.35
05/29/2015	156.79	157.97	155.58	156.26
06/01/2015	157.59	158	155.5	157.03
06/02/2015	156.88	157.97	154.8	156.44
06/03/2015	157.45	157.86	156.4	157.13
06/04/2015	156.6	158.47	156.3	158.09
06/05/2015	158.5	159.4	156.03	157.25
06/08/2015	157.3	158.47	155.63	156.47
06/09/2015	156.55	157.11	153.91	154.8
06/10/2015	153.4	155.88	150.85	155.55
06/11/2015	157.91	158.97	156.44	157.96
06/12/2015	157.23	157.74	155.01	156.12
06/15/2015	154.75	156.37	153.57	156.1
06/16/2015	155.81	156.81	155.09	156.23
06/17/2015	156.86	156.98	154.88	155.65
06/18/2015	156.33	160.77	156.31	160.12
06/19/2015	160.13	162.23	159.77	160.72
06/22/2015	161.62	163.26	161.45	162.22
06/23/2015	163.45	163.5	161.04	161.69
06/24/2015	161.53	161.84	159.28	159.89
06/25/2015	160.82	160.84	158.02	158.76
06/26/2015	159.41	159.79	157.23	158.02
06/29/2015	156.63	157.96	151.43	151.6
06/30/2015	153.24	154.22	151.51	153.52
07/01/2015	154.94	155.75	153.43	154.99
07/02/2015	155.15	155.57	153.01	153.26
07/06/2015	152.14	156.07	151.89	154.5
07/07/2015	155.25	155.7	152.18	155.39
07/08/2015	154.11	154.85	151.93	152.31
07/09/2015	152.44	153.9	151.04	151.31
07/10/2015	153.99	154.53	152.49	154.1
07/13/2015	155.28	156.56	154.92	155.76
07/14/2015	156.34	160.31	155.76	159.32
07/15/2015	160.46	162.55	159.58	160.45
07/16/2015	161.73	163.75	161.07	163.04
07/17/2015	163.05	163.5	160.6	163.27
07/20/2015	163.56	165.4	162.89	164.34
07/21/2015	164.72	165.32	162.37	163.7
07/22/2015	161.47	164.68	161.47	164.25
07/23/2015	165	165.12	162.79	164.1
07/24/2015	162.11	163.73	157.21	158.59
07/27/2015	159.37	165.94	159.16	165.54
07/28/2015	166.12	174.8	166.12	172.74
07/29/2015	172.92	173.68	169.12	171.47
07/30/2015	170.09	172.48	168.21	171.69
07/31/2015	177.5	181.81	176	176.59
08/03/2015	176.8	177.05	174.02	175.59
08/04/2015	175.79	176.22	173.62	174.8
08/05/2015	175.53	177.52	175.38	176.44
08/06/2015	176.94	176.96	168.25	169.66
08/07/2015	169.67	172.47	166.4	172.31
08/10/2015	172.9	174.69	170.45	170.6
08/11/2015	169.67	169.73	166.89	168.56
08/12/2015	167.69	171.19	164.62	170.62
08/13/2015	170.5	170.99	168.03	168.58
08/14/2015	168.09	169.63	166.66	167.72
08/17/2015	167.05	169.89	166	169.79
08/18/2015	170.01	170.24	167.1	167.72
08/19/2015	166.82	167.72	164.45	166.57
08/20/2015	164.33	165.5	161.03	161.15
08/21/2015	158.97	163.92	155.19	155.19
08/24/2015	145.33	154.42	140	147.64
08/25/2015	152.5	153.88	144.88	145.19
08/26/2015	151.23	154.11	147.13	153.98
08/27/2015	154.88	157.1	151.36	155.72
08/28/2015	156.38	158	153.71	155.89
08/31/2015	155.33	156.35	151.3	151.78
09/01/2015	149.23	150.99	146.95	147.46
09/02/2015	149.07	152.35	147.25	152.29
09/03/2015	152.68	154.12	148.93	149.23
09/04/2015	147.49	148.96	145.75	147.02
09/08/2015	151.6	154.66	151	154.56
09/09/2015	156.19	156.76	150.62	151.08
09/10/2015	150.84	154.32	150.56	153.14
09/11/2015	152.05	153.45	150.93	153.21
09/14/2015	153.89	153.89	150.05	151
09/15/2015	152.02	152.79	150.24	152.14
09/16/2015	151.97	152.88	148.47	151.18
09/17/2015	151.7	156.34	151	153.91
09/18/2015	151.12	153.37	149.03	150.59
09/21/2015	151.97	152.8	146.32	147.09
09/22/2015	145	146.78	142.82	145.93
09/23/2015	146.08	147.04	144.03	145.72
09/24/2015	144.72	145.63	141.36	143.51
09/25/2015	146.06	146.75	136.76	138.53
09/28/2015	137.99	138.19	130.09	132.24
09/29/2015	132	138	131.43	133.82
09/30/2015	136.66	139.25	135.86	138.32
10/01/2015	138.55	140.64	136.6	140.23
10/02/2015	138.26	142.54	135.64	142.47
10/05/2015	144	144.91	142.22	143.8
10/06/2015	142.12	143.37	138.06	141.22
10/07/2015	142.65	148.31	140.24	148.05
10/08/2015	147.68	150.99	145.03	149.9
10/09/2015	149.25	150.75	148.01	149.59
10/12/2015	152.78	155.12	151.63	153.03
10/13/2015	151.54	152.98	147.44	147.58
10/14/2015	148.38	150.93	147.13	147.81
10/15/2015	147.45	152.78	146.97	152.54
10/16/2015	153.19	154.12	150.58	152.61
10/19/2015	152.61	156.14	152.46	154.47
10/20/2015	154.19	155	149.47	150.45
10/21/2015	152.37	152.75	147.3	150.09
10/22/2015	152.1	152.94	148.57	152.31
10/23/2015	153.61	156.2	151.86	155.75
10/26/2015	156	159.91	154.65	158.58
10/27/2015	158.58	162.12	157.83	161.98
10/28/2015	162.72	162.87	158.73	162.67
10/29/2015	164.99	165	158.94	160.58
10/30/2015	161.06	162	158.13	158.18
11/02/2015	159.01	162.75	158.37	162.31
11/03/2015	160.97	163.15	160.5	162.46
11/04/2015	162.85	163.99	160.77	161.88
11/05/2015	162.2	162.48	158.82	161.22
11/06/2015	160.87	160.87	156.84	160.46
11/09/2015	159.75	160.61	158.32	159.63
11/10/2015	160.25	161.17	158.05	158.37
11/11/2015	159.26	159.57	156.76	156.86
11/12/2015	155.94	157.7	150.82	150.98
11/13/2015	150.68	153.52	148	151.55
11/16/2015	152.02	154.78	151.1	154.5
11/17/2015	154.91	159.13	153.7	157.6
11/18/2015	158.11	161.12	156.35	160.92
11/19/2015	159.89	161.52	158.83	159.49
11/20/2015	160.74	161.34	159.55	159.91
11/23/2015	159.63	163.13	159.63	162.47
11/24/2015	161.01	163.34	161	162.78
11/25/2015	163.05	164.59	162.71	163.95
11/27/2015	164.76	165	163.14	163.52
11/30/2015	163.49	164	160.36	161.1
12/01/2015	162.71	163.43	160.52	161.98
12/02/2015	161.62	162.39	160.1	160.52
12/03/2015	160.27	160.52	153.71	154.65
12/04/2015	154.96	161.95	154.95	161.43
12/07/2015	162.91	162.97	157.54	158.3
12/08/2015	156.61	160.67	156.04	159.35
12/09/2015	158.35	159.81	156.12	157.89
12/10/2015	158.97	160.85	157	159.67
12/11/2015	157.82	158.78	154.79	155.15
12/14/2015	155.98	158.34	153.43	158.11
12/15/2015	161.65	164.45	161.56	162.62
12/16/2015	164.31	165.23	162.1	164.58
12/17/2015	164.58	164.99	159.81	161.43
12/18/2015	160.5	161.82	158.62	158.8
12/21/2015	159.88	160.38	157.38	159.28
12/22/2015	160.5	163.37	160.04	162.3
12/23/2015	163.03	163.5	161.65	162.72
12/24/2015	163.7	164.36	162.22	163.55
12/28/2015	162.91	163.13	160.6	161.73
12/29/2015	162.92	164.96	162.05	164.44
12/30/2015	164.63	164.75	162.91	163.29
12/31/2015	162.15	164.11	162.05	162.33

Menu

Create your free account now!

AMGN: Amgen Inc. Historical Data

2015 Historical Chart

Average

Low

High