AMGN: Amgen Inc. Historical Data

2016 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 156.0636

CLOSE 156.0196

Low

LOW 133.64

High

HIGH 176.85

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	159	159.22	156.09	158.34
01/05/2016	159	160.21	157.25	158.17
01/06/2016	155.01	157.93	154.9	156.72
01/07/2016	153.06	156.45	152.89	152.98
01/08/2016	153.12	154.86	150.46	150.71
01/11/2016	151.33	151.59	144.17	147.69
01/12/2016	148.43	151.24	146.92	150.79
01/13/2016	151.14	152.83	145.28	145.46
01/14/2016	146.02	155.3	144.57	153.16
01/15/2016	147.69	152.3	147.69	151.3
01/19/2016	153.45	154.62	148.23	151.3
01/20/2016	149	156.84	148.05	155.02
01/21/2016	154.75	155.02	150.24	152.78
01/22/2016	156.45	156.96	154.24	156.08
01/25/2016	156.18	158	153	153.43
01/26/2016	152.78	155.23	151.09	153.78
01/27/2016	154.89	154.89	148.87	150.47
01/28/2016	151.1	151.71	145.42	148.35
01/29/2016	149.4	153	145.25	152.73
02/01/2016	151.31	153.72	149.34	152.75
02/02/2016	150.48	151.49	148.48	150.11
02/03/2016	150.5	151.18	147.07	150.69
02/04/2016	150.5	151.96	148.8	149.91
02/05/2016	148.93	149.39	143.69	145.04
02/08/2016	143.5	144.57	140.16	143
02/09/2016	141.02	145.63	140.82	143.16
02/10/2016	145.21	147.13	143.96	144.81
02/11/2016	140.76	143.49	140.04	141.46
02/12/2016	143.13	144.97	141.14	144.72
02/16/2016	146.89	148.06	145.68	147.15
02/17/2016	148.3	151.52	147.4	151.07
02/18/2016	150.79	152.36	149.08	149.3
02/19/2016	148.98	151.76	148.26	150.12
02/22/2016	148.72	149.77	146.94	148.56
02/23/2016	148.15	149.72	146.86	147.26
02/24/2016	145.5	147.27	143.91	147.11
02/25/2016	147.36	148.39	145.26	146.75
02/26/2016	148.51	149.5	146.95	147.6
02/29/2016	146.96	147.67	142.22	142.28
03/01/2016	144.3	148.45	142.28	148.39
03/02/2016	148	148.63	146.21	147.49
03/03/2016	147.22	147.29	145.32	145.84
03/04/2016	147.03	147.3	144.54	145.98
03/07/2016	144.98	147.87	144.76	147.31
03/08/2016	146.89	147	144.32	144.63
03/09/2016	144	144.08	139.91	140.9
03/10/2016	142.06	143.48	139.02	141.03
03/11/2016	142.95	144.99	142.17	144.57
03/14/2016	143.86	145.31	143.19	144.62
03/15/2016	144.84	145.3	142.8	143.21
03/16/2016	143	147	141.93	143.98
03/17/2016	143.72	145.8	141.84	144.13
03/18/2016	144.97	146.4	142.51	145.51
03/21/2016	145.3	147.95	145.02	147.01
03/22/2016	147.05	150.99	146.83	150.62
03/23/2016	150.31	151.91	148.14	148.76
03/24/2016	148.76	150.95	147.6	149.24
03/28/2016	149.32	150.36	147.32	148.37
03/29/2016	148.46	149.69	146.8	149.49
03/30/2016	149.61	150.88	148.3	149.48
03/31/2016	149.33	150.96	149.13	149.93
04/01/2016	150.02	154.44	149.1	154.16
04/04/2016	154	155.96	153.7	154.66
04/05/2016	153.68	155.16	152.62	152.95
04/06/2016	154.24	159.85	153.52	159.66
04/07/2016	159.05	159.98	156.57	157.38
04/08/2016	158.24	159	155.42	156.46
04/11/2016	156.4	157.75	155.28	156.39
04/12/2016	156.14	159.2	156.11	158.6
04/13/2016	159.02	160.89	158.23	160.06
04/14/2016	159.81	160.77	159.37	160.12
04/15/2016	160.15	160.39	158.46	160.13
04/18/2016	159.49	162.1	159.4	161.7
04/19/2016	160.8	162.5	160.34	162.1
04/20/2016	163.02	163.84	161.8	162.76
04/21/2016	162.44	164.54	162.03	164.35
04/22/2016	164.52	164.7	162.18	163.19
04/25/2016	163.15	163.75	162.24	163.46
04/26/2016	163.39	163.91	162.02	162.85
04/27/2016	162.72	162.9	160.5	161
04/28/2016	160.22	163.68	159.36	160.56
04/29/2016	159.39	161.92	156.38	158.3
05/02/2016	158.62	159.42	157.21	158.99
05/03/2016	158.37	158.46	156	156.35
05/04/2016	155.28	155.86	153.53	154.18
05/05/2016	154.13	156.21	153.36	154.25
05/06/2016	153.49	154.45	151.36	153.19
05/09/2016	153.7	156.08	153.02	155.41
05/10/2016	155.95	157.5	154.95	157.24
05/11/2016	157.73	158.25	154.09	154.18
05/12/2016	154.68	155	151.97	152.9
05/13/2016	151.22	154.08	151.22	152.35
05/16/2016	152.35	153.86	151.7	153.27
05/17/2016	152.45	152.91	149.44	150.11
05/18/2016	149.91	151.43	149.21	150.83
05/19/2016	149.45	150.23	147.12	148.67
05/20/2016	148.92	151.71	148.65	150.18
05/23/2016	150.04	150.75	149.15	149.3
05/24/2016	150.71	152.94	150.39	152.72
05/25/2016	153.54	155.84	153.15	155.57
05/26/2016	154.92	156.28	154.55	155.55
05/27/2016	156.2	156.88	155.11	156.74
05/31/2016	157.42	158.43	156.86	157.95
06/01/2016	157.61	158.84	156.67	158.05
06/02/2016	158.23	159.87	157.95	159.87
06/03/2016	159.86	159.99	156.82	159.19
06/06/2016	159.58	160.75	158.89	160.19
06/07/2016	159.13	159.64	158.28	158.89
06/08/2016	158.48	158.94	157.54	158
06/09/2016	157.76	158.98	156	156.78
06/10/2016	155.26	156.32	153.64	154.78
06/13/2016	155.06	156.12	152.99	153.08
06/14/2016	152.74	153.48	151.64	152.99
06/15/2016	153.13	154.08	151.82	151.9
06/16/2016	151.68	152.9	150.7	152.3
06/17/2016	152.61	152.76	149.55	149.62
06/20/2016	151.79	152.69	150.37	150.65
06/21/2016	151.14	151.47	148.5	149.42
06/22/2016	149.08	152.18	149	149.81
06/23/2016	151.21	152.4	150.63	152.27
06/24/2016	147.2	149.3	146.03	146.45
06/27/2016	146.16	147.07	143.82	144.58
06/28/2016	145.89	148.42	145.6	148.42
06/29/2016	149.11	150.75	148.63	150.1
06/30/2016	150.83	152.43	149.83	152.15
07/01/2016	152.43	154.95	152.25	154.28
07/05/2016	154.29	154.94	153.38	154.27
07/06/2016	153.44	156.82	152.95	156.05
07/07/2016	155.86	156.76	155.25	156.59
07/08/2016	157.62	161.11	156.2	161.1
07/11/2016	161.36	162.32	160	160.18
07/12/2016	160.62	162.28	160.51	161.96
07/13/2016	162.64	162.66	160.31	160.52
07/14/2016	162	162.99	160.74	162.74
07/15/2016	163.45	164.57	161.56	163.28
07/18/2016	163.82	164	162.79	162.93
07/19/2016	163.2	164.71	161.94	162.49
07/20/2016	162.45	163.65	161.82	163.25
07/21/2016	163.39	164.26	162.71	164.19
07/22/2016	164.78	166.33	164	165.67
07/25/2016	165.7	166.95	164.07	166.56
07/26/2016	165.89	168.05	165.77	167.67
07/27/2016	167.45	171.09	167.44	170.68
07/28/2016	168.93	171.8	166.51	171.28
07/29/2016	171.57	172.26	170.53	172.03
08/01/2016	172.91	174.98	172.28	174.16
08/02/2016	175.05	176.5	173.17	174.15
08/03/2016	173.74	174.39	172.28	173.43
08/04/2016	173.3	173.67	172.04	172.67
08/05/2016	173.35	174.52	172.51	173.66
08/08/2016	173.31	174.16	171.83	172.34
08/09/2016	172.66	173.3	171.68	172.08
08/10/2016	171.89	172.2	170.71	171.23
08/11/2016	172.24	172.78	171.05	172.43
08/12/2016	171.24	173.15	170.68	173.02
08/15/2016	171.48	174.72	171.48	174.58
08/16/2016	174.54	174.91	172.07	172.16
08/17/2016	172.01	174.5	171.68	174.31
08/18/2016	174.43	176.64	173.57	174.75
08/19/2016	174.1	174.96	172.26	173.62
08/22/2016	173.74	175.18	173.22	174.35
08/23/2016	174.44	175.99	173.66	174.4
08/24/2016	174	174.87	170.28	170.84
08/25/2016	169.92	171.46	168.76	170.23
08/26/2016	170.8	172.99	169.77	171.97
08/29/2016	172.37	172.5	171.12	171.51
08/30/2016	171.16	171.94	170.12	170.76
08/31/2016	170.73	171.39	169.82	170.06
09/01/2016	170.55	170.56	168.62	170.13
09/02/2016	170.55	171.05	168.91	169.77
09/06/2016	169.85	171.77	169.39	170.84
09/07/2016	169.78	171.44	169.2	170.63
09/08/2016	170.07	171.36	169.73	170.97
09/09/2016	169.69	169.76	166.53	166.55
09/12/2016	166.08	172.58	165.93	172.04
09/13/2016	171.24	171.5	167.81	169.3
09/14/2016	169.65	171.77	169.5	170.14
09/15/2016	170.04	173.39	169.47	172.64
09/16/2016	172.59	173.39	171.05	172.96
09/19/2016	173.25	173.5	171.18	171.38
09/20/2016	172.94	174.26	172.46	173.38
09/21/2016	174.24	174.25	171.61	173.85
09/22/2016	174.6	175.73	173.75	175.62
09/23/2016	176.27	176.85	174.61	174.8
09/26/2016	174.22	174.45	172.83	173.53
09/27/2016	170.24	171.98	169.5	171.63
09/28/2016	172.22	172.22	169.05	169.71
09/29/2016	170.39	170.39	165.33	165.45
09/30/2016	166.38	167.72	165.27	166.81
10/03/2016	166.05	167.58	164.44	167.34
10/04/2016	167.34	168.69	167.14	167.55
10/05/2016	167.55	168.39	166.92	167.24
10/06/2016	166.33	167.79	165.79	166.9
10/07/2016	167.94	168.15	166.3	167.5
10/10/2016	168.2	168.59	167.67	168.31
10/11/2016	167.82	167.82	163.51	164.32
10/12/2016	164.32	165.59	163.61	163.88
10/13/2016	162.85	165.09	162.51	164.29
10/14/2016	165.05	165.25	161.84	161.9
10/17/2016	162.2	163.45	161.14	162.62
10/18/2016	163.74	163.86	162.75	162.8
10/19/2016	163.42	163.61	161.02	161.08
10/20/2016	161	163.35	161	161.5
10/21/2016	160.69	161.22	158.35	158.51
10/24/2016	159.36	159.7	158.24	158.76
10/25/2016	158.84	159.27	157.8	157.9
10/26/2016	158.68	160.05	158.03	158.99
10/27/2016	159.71	161.6	159.64	160.57
10/28/2016	151.69	151.76	142.64	145.18
10/31/2016	146.55	146.68	140.94	141.16
11/01/2016	141.17	142.41	139.31	140.76
11/02/2016	140.31	140.61	138.64	138.7
11/03/2016	139.7	139.77	135	135.22
11/04/2016	133.71	137.61	133.64	135.4
11/07/2016	137.85	140.23	137.16	139.21
11/08/2016	139.55	140	137.35	138.45
11/09/2016	146.75	152.85	142.75	146.42
11/10/2016	150.4	152.23	148.76	151.57
11/11/2016	150.05	150.84	146.8	149.04
11/14/2016	148.47	149.15	146.01	146.42
11/15/2016	146.87	148.46	145.01	147.06
11/16/2016	147.57	148.5	146.44	147.23
11/17/2016	147.73	148.45	146.51	147.36
11/18/2016	147.05	148.35	144.9	145.23
11/21/2016	145.99	146.17	145.11	145.55
11/22/2016	146.82	146.95	142.82	144.33
11/23/2016	142.94	145.17	142.84	145.03
11/25/2016	145.22	146	144.76	145.43
11/28/2016	145.25	145.92	144.5	145.07
11/29/2016	145.36	146.79	145.31	146
11/30/2016	145.7	146.32	144.07	144.07
12/01/2016	144.24	144.24	142.14	142.39
12/02/2016	142.29	144.91	141.5	144.01
12/05/2016	145.45	146.37	143.72	145.29
12/06/2016	145.8	145.99	144.28	145.11
12/07/2016	143.52	143.88	139.66	141.19
12/08/2016	140.83	141.1	138.83	140.59
12/09/2016	141.5	144.58	141	143.45
12/12/2016	142.92	146.04	142.79	145.76
12/13/2016	146.81	149.97	146.55	148.37
12/14/2016	148.16	149.55	147.42	148.69
12/15/2016	149.18	150.47	148.78	150.39
12/16/2016	150.92	151.21	148.81	149.37
12/19/2016	149.75	150.35	147.21	147.74
12/20/2016	146.82	147.99	146.47	147.22
12/21/2016	147.07	147.63	145.7	146.17
12/22/2016	146.31	146.61	145.12	146.36
12/23/2016	146.35	147.73	146.24	147.55
12/27/2016	147.77	150.11	147.77	148.36
12/28/2016	148.63	149.15	147.36	147.67
12/29/2016	147.37	148.69	147.37	147.78
12/30/2016	147.63	148.75	145.62	146.21

Menu

Create your free account now!

AMGN: Amgen Inc. Historical Data

2016 Historical Chart

Average

Low

High