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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 170.6262
CLOSE 170.7607
Low
LOW 147.12
High
HIGH 191.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 147.86 | 151 | 147.12 | 150.73 |
| 01/04/2017 | 152.09 | 153.72 | 151.77 | 152.87 |
| 01/05/2017 | 152.72 | 153.4 | 151.51 | 152.98 |
| 01/06/2017 | 159.88 | 161 | 156.67 | 156.78 |
| 01/09/2017 | 157.01 | 158.95 | 156.63 | 158.84 |
| 01/10/2017 | 158.49 | 159.13 | 157.24 | 158.76 |
| 01/11/2017 | 159.16 | 159.16 | 154.5 | 156.62 |
| 01/12/2017 | 155.44 | 156.15 | 154.56 | 155.36 |
| 01/13/2017 | 155.28 | 157.21 | 154.89 | 156.12 |
| 01/17/2017 | 155.14 | 156.12 | 153.53 | 154.8 |
| 01/18/2017 | 155.69 | 155.94 | 154.51 | 155.77 |
| 01/19/2017 | 155.13 | 155.69 | 153.25 | 153.8 |
| 01/20/2017 | 154.71 | 155.35 | 153.82 | 154.67 |
| 01/23/2017 | 154.21 | 154.55 | 152.4 | 152.72 |
| 01/24/2017 | 152.82 | 153 | 150.38 | 151.85 |
| 01/25/2017 | 152.53 | 154.82 | 151.77 | 154.1 |
| 01/26/2017 | 155 | 155.8 | 152.9 | 152.98 |
| 01/27/2017 | 153.23 | 157.5 | 152.76 | 157.16 |
| 01/30/2017 | 157.1 | 157.18 | 153.77 | 154.43 |
| 01/31/2017 | 153.7 | 156.96 | 153.15 | 156.68 |
| 02/01/2017 | 158.59 | 159.75 | 157.05 | 159.67 |
| 02/02/2017 | 159.73 | 159.94 | 156.91 | 159.58 |
| 02/03/2017 | 166.1 | 167.85 | 164.86 | 167.53 |
| 02/06/2017 | 166.18 | 166.89 | 165.13 | 166.58 |
| 02/07/2017 | 167 | 167.72 | 165.6 | 166.82 |
| 02/08/2017 | 166.5 | 168.35 | 166.32 | 168.12 |
| 02/09/2017 | 165.75 | 167.79 | 165.5 | 167.47 |
| 02/10/2017 | 167.8 | 168.31 | 167.03 | 167.89 |
| 02/13/2017 | 167.72 | 168.26 | 166.68 | 167.66 |
| 02/14/2017 | 167.07 | 168.07 | 165.57 | 168.05 |
| 02/15/2017 | 167.32 | 172 | 167 | 171.79 |
| 02/16/2017 | 171.56 | 172.17 | 170.3 | 172.11 |
| 02/17/2017 | 171.35 | 173.36 | 168.89 | 173.29 |
| 02/21/2017 | 172.85 | 173.5 | 171.86 | 173.14 |
| 02/22/2017 | 172.33 | 174.7 | 171.89 | 172.61 |
| 02/23/2017 | 172.75 | 174.01 | 171.89 | 174.01 |
| 02/24/2017 | 173.29 | 174.72 | 172.48 | 174.56 |
| 02/27/2017 | 174.21 | 176.27 | 173.71 | 176.13 |
| 02/28/2017 | 175.46 | 178.25 | 175.42 | 176.53 |
| 03/01/2017 | 178 | 179.68 | 175.76 | 178.24 |
| 03/02/2017 | 177.72 | 178.86 | 176.82 | 178.07 |
| 03/03/2017 | 178.46 | 180.53 | 177.55 | 180.2 |
| 03/06/2017 | 179.55 | 180.34 | 178.16 | 179.46 |
| 03/07/2017 | 177.4 | 178.59 | 176.28 | 177.38 |
| 03/08/2017 | 177.25 | 178.76 | 177.14 | 177.78 |
| 03/09/2017 | 178.05 | 179.12 | 177.07 | 178.92 |
| 03/10/2017 | 179.47 | 181.93 | 179.11 | 181.44 |
| 03/13/2017 | 181.93 | 182 | 180.32 | 181.05 |
| 03/14/2017 | 180.42 | 181.56 | 179.63 | 180.12 |
| 03/15/2017 | 180.31 | 184.21 | 180.31 | 182.6 |
| 03/16/2017 | 181.6 | 181.84 | 178.02 | 180.11 |
| 03/17/2017 | 167.37 | 171.59 | 165.95 | 168.61 |
| 03/20/2017 | 169.63 | 169.71 | 167.76 | 169.24 |
| 03/21/2017 | 170.05 | 170.21 | 166.49 | 166.85 |
| 03/22/2017 | 167.93 | 167.98 | 166.59 | 167.45 |
| 03/23/2017 | 167.48 | 168.02 | 165.57 | 166.04 |
| 03/24/2017 | 166.69 | 166.93 | 165.08 | 165.74 |
| 03/27/2017 | 164.77 | 166.61 | 163 | 164.91 |
| 03/28/2017 | 164.11 | 166.26 | 163.73 | 164.71 |
| 03/29/2017 | 164.47 | 165.22 | 162.94 | 163.06 |
| 03/30/2017 | 164.07 | 164.8 | 163.21 | 164.38 |
| 03/31/2017 | 164.32 | 165.48 | 163.85 | 164.07 |
| 04/03/2017 | 164.63 | 165.02 | 163.52 | 163.89 |
| 04/04/2017 | 163.78 | 164.49 | 163.12 | 164.36 |
| 04/05/2017 | 163.27 | 164.76 | 161.68 | 162.24 |
| 04/06/2017 | 162.2 | 163.45 | 161.61 | 162.25 |
| 04/07/2017 | 162.91 | 164.24 | 162.25 | 163.38 |
| 04/10/2017 | 163.85 | 164.24 | 162.62 | 162.79 |
| 04/11/2017 | 162.89 | 163.4 | 161.56 | 163.11 |
| 04/12/2017 | 164.08 | 164.1 | 162.16 | 163.05 |
| 04/13/2017 | 163.28 | 163.63 | 161.33 | 161.61 |
| 04/17/2017 | 161.34 | 162.52 | 161.26 | 162.11 |
| 04/18/2017 | 161.93 | 161.93 | 160.28 | 161.25 |
| 04/19/2017 | 162.1 | 162.64 | 161.13 | 161.26 |
| 04/20/2017 | 161.05 | 162.77 | 161.01 | 162.04 |
| 04/21/2017 | 162.15 | 162.73 | 160.25 | 160.41 |
| 04/24/2017 | 162.5 | 163.6 | 161.9 | 163.14 |
| 04/25/2017 | 163.52 | 165.3 | 163.4 | 164.7 |
| 04/26/2017 | 165.61 | 165.61 | 164.34 | 164.61 |
| 04/27/2017 | 160.13 | 163.43 | 160 | 162.72 |
| 04/28/2017 | 162.39 | 163.48 | 161.53 | 163.32 |
| 05/01/2017 | 163.68 | 164.44 | 162.45 | 162.6 |
| 05/02/2017 | 163.91 | 163.94 | 162.41 | 163.49 |
| 05/03/2017 | 163.82 | 164.08 | 163 | 163.81 |
| 05/04/2017 | 164.17 | 164.82 | 163.52 | 164.29 |
| 05/05/2017 | 164.81 | 164.81 | 162.42 | 163.81 |
| 05/08/2017 | 163.73 | 163.81 | 162.47 | 163.03 |
| 05/09/2017 | 163.17 | 164.08 | 162.83 | 163.22 |
| 05/10/2017 | 163.25 | 163.48 | 159.7 | 160.51 |
| 05/11/2017 | 159.86 | 160.52 | 158.29 | 160.08 |
| 05/12/2017 | 160.49 | 160.62 | 159.46 | 160.22 |
| 05/15/2017 | 158.88 | 160.15 | 158.71 | 159.97 |
| 05/16/2017 | 160.21 | 160.49 | 159.46 | 159.99 |
| 05/17/2017 | 158.77 | 159.29 | 156.93 | 157.06 |
| 05/18/2017 | 157.37 | 158.79 | 156.29 | 157.96 |
| 05/19/2017 | 157.59 | 158.58 | 156.35 | 156.51 |
| 05/22/2017 | 153.59 | 154.6 | 152.45 | 153.02 |
| 05/23/2017 | 152.65 | 154.57 | 152.16 | 154.07 |
| 05/24/2017 | 154.77 | 154.99 | 153.79 | 154.6 |
| 05/25/2017 | 155.19 | 156.04 | 154.62 | 155.43 |
| 05/26/2017 | 155.6 | 156.13 | 154.79 | 155.01 |
| 05/30/2017 | 155.01 | 155.37 | 153.56 | 153.85 |
| 05/31/2017 | 153.67 | 155.37 | 153.67 | 155.24 |
| 06/01/2017 | 155.4 | 156.77 | 155.24 | 156.24 |
| 06/02/2017 | 157.27 | 159.62 | 157 | 159.15 |
| 06/05/2017 | 160.29 | 161.12 | 158.27 | 160.22 |
| 06/06/2017 | 160.13 | 160.92 | 159.24 | 159.53 |
| 06/07/2017 | 159.82 | 162.05 | 159.75 | 161.66 |
| 06/08/2017 | 161.98 | 163.17 | 161.41 | 162.65 |
| 06/09/2017 | 162.75 | 166.14 | 162.63 | 164.06 |
| 06/12/2017 | 165 | 167.23 | 163.28 | 164.88 |
| 06/13/2017 | 164.47 | 165.09 | 163.77 | 164.43 |
| 06/14/2017 | 164.36 | 165.88 | 163.97 | 165.1 |
| 06/15/2017 | 164.24 | 164.9 | 162.55 | 164.11 |
| 06/16/2017 | 163.84 | 164.1 | 161.13 | 162.42 |
| 06/19/2017 | 163.1 | 165.22 | 162.69 | 165.09 |
| 06/20/2017 | 165.43 | 168.7 | 164.79 | 166.29 |
| 06/21/2017 | 167.2 | 171.76 | 166.36 | 171.35 |
| 06/22/2017 | 172.44 | 175.45 | 172.1 | 173.82 |
| 06/23/2017 | 173.24 | 174.13 | 170.96 | 172.5 |
| 06/26/2017 | 173.39 | 174.72 | 172.41 | 173.67 |
| 06/27/2017 | 173.02 | 173.92 | 170.77 | 170.85 |
| 06/28/2017 | 171.42 | 174.54 | 170.83 | 174.07 |
| 06/29/2017 | 174.49 | 174.72 | 171.02 | 172.59 |
| 06/30/2017 | 173.61 | 174.25 | 172.01 | 172.23 |
| 07/03/2017 | 172.63 | 174.33 | 172.63 | 172.8 |
| 07/05/2017 | 172.67 | 174.38 | 171.92 | 174.26 |
| 07/06/2017 | 173.1 | 173.61 | 171.31 | 171.72 |
| 07/07/2017 | 171.64 | 172.03 | 170.59 | 171.43 |
| 07/10/2017 | 171.59 | 172.55 | 171 | 172.2 |
| 07/11/2017 | 174.18 | 174.44 | 172.07 | 173.32 |
| 07/12/2017 | 173.71 | 174.24 | 172.67 | 173.27 |
| 07/13/2017 | 173.28 | 176.2 | 173.09 | 175.04 |
| 07/14/2017 | 175.43 | 177.68 | 174.41 | 177.13 |
| 07/17/2017 | 176.84 | 178.9 | 176.68 | 177.4 |
| 07/18/2017 | 176.66 | 177.63 | 176.14 | 177.48 |
| 07/19/2017 | 178.1 | 179.2 | 176.52 | 179.18 |
| 07/20/2017 | 179.05 | 180.73 | 178.88 | 179.32 |
| 07/21/2017 | 179.26 | 180.55 | 179.16 | 180.21 |
| 07/24/2017 | 180.19 | 181.46 | 178.66 | 181.06 |
| 07/25/2017 | 182.05 | 182.6 | 180.34 | 180.89 |
| 07/26/2017 | 176.01 | 178.86 | 175.2 | 175.89 |
| 07/27/2017 | 175 | 175.48 | 170.53 | 172.15 |
| 07/28/2017 | 171.98 | 175.06 | 171.71 | 174.54 |
| 07/31/2017 | 174.51 | 176.79 | 174.25 | 174.51 |
| 08/01/2017 | 174.81 | 175.11 | 173.66 | 174.13 |
| 08/02/2017 | 173.57 | 174.59 | 173.21 | 174.46 |
| 08/03/2017 | 173.52 | 174.71 | 173.26 | 174.18 |
| 08/04/2017 | 174.27 | 174.82 | 172.9 | 173.85 |
| 08/07/2017 | 173.87 | 174.65 | 173.26 | 174.58 |
| 08/08/2017 | 173.96 | 174.9 | 172.98 | 173.69 |
| 08/09/2017 | 173.1 | 174.18 | 172.65 | 173.55 |
| 08/10/2017 | 172.07 | 172.67 | 168.59 | 169.11 |
| 08/11/2017 | 169.82 | 170.63 | 168.76 | 169.43 |
| 08/14/2017 | 170.28 | 172.08 | 169.97 | 171.67 |
| 08/15/2017 | 171.1 | 171.45 | 169.76 | 170.04 |
| 08/16/2017 | 170.26 | 172.64 | 170.14 | 171.39 |
| 08/17/2017 | 170.69 | 171 | 167.8 | 167.81 |
| 08/18/2017 | 167.37 | 168.43 | 166.52 | 167.29 |
| 08/21/2017 | 167.46 | 168.64 | 167.01 | 168.16 |
| 08/22/2017 | 168.86 | 170.94 | 168.83 | 170.07 |
| 08/23/2017 | 169.66 | 169.94 | 168.76 | 169 |
| 08/24/2017 | 169.28 | 170.69 | 168.57 | 169.95 |
| 08/25/2017 | 170.82 | 171.57 | 169.4 | 169.74 |
| 08/28/2017 | 170.86 | 172.64 | 170.26 | 171.78 |
| 08/29/2017 | 170.66 | 172.35 | 170.35 | 172.23 |
| 08/30/2017 | 172.19 | 175.08 | 171.54 | 173.65 |
| 08/31/2017 | 173.74 | 178.64 | 173.74 | 177.77 |
| 09/01/2017 | 178.14 | 179.73 | 177.3 | 178.71 |
| 09/05/2017 | 178 | 178.5 | 175.36 | 176.74 |
| 09/06/2017 | 177.59 | 179.08 | 176.36 | 178.38 |
| 09/07/2017 | 178.5 | 182.77 | 177.28 | 180.71 |
| 09/08/2017 | 180.93 | 182.66 | 179.52 | 180.64 |
| 09/11/2017 | 182.54 | 186.71 | 182.54 | 186.49 |
| 09/12/2017 | 187 | 191.04 | 186.78 | 191 |
| 09/13/2017 | 189.9 | 190.94 | 187.71 | 189.7 |
| 09/14/2017 | 188.37 | 191.1 | 187.81 | 189.44 |
| 09/15/2017 | 189.66 | 189.66 | 186.31 | 187.47 |
| 09/18/2017 | 187.79 | 188.56 | 186.12 | 186.47 |
| 09/19/2017 | 186.81 | 187.44 | 185.81 | 186.32 |
| 09/20/2017 | 186.08 | 188.55 | 185.42 | 188.17 |
| 09/21/2017 | 188.32 | 188.96 | 186.5 | 186.64 |
| 09/22/2017 | 185.48 | 186.82 | 184 | 185.76 |
| 09/25/2017 | 185.51 | 188.03 | 185.51 | 186.29 |
| 09/26/2017 | 186.51 | 187.55 | 185.4 | 185.6 |
| 09/27/2017 | 185.05 | 186.88 | 183.9 | 184.88 |
| 09/28/2017 | 184.29 | 187.82 | 184.13 | 185.46 |
| 09/29/2017 | 185.7 | 186.54 | 183.17 | 186.45 |
| 10/02/2017 | 187.03 | 187.73 | 185.56 | 187.17 |
| 10/03/2017 | 188.05 | 188.22 | 185.63 | 187.23 |
| 10/04/2017 | 186.55 | 188.72 | 186.02 | 188.59 |
| 10/05/2017 | 189.05 | 190 | 184.31 | 186.85 |
| 10/06/2017 | 186.46 | 188.24 | 185.16 | 185.82 |
| 10/09/2017 | 185.95 | 186.84 | 184.4 | 185.46 |
| 10/10/2017 | 185.46 | 186.58 | 184.46 | 185.79 |
| 10/11/2017 | 185.28 | 185.5 | 182.68 | 184.15 |
| 10/12/2017 | 183.39 | 184.39 | 182.04 | 182.76 |
| 10/13/2017 | 182.64 | 183.35 | 182.01 | 183.01 |
| 10/16/2017 | 182.96 | 184.2 | 181.2 | 181.9 |
| 10/17/2017 | 182.03 | 187.06 | 181.13 | 186.19 |
| 10/18/2017 | 187.85 | 188.84 | 185.83 | 186.28 |
| 10/19/2017 | 185.99 | 186.98 | 183.25 | 184.12 |
| 10/20/2017 | 184.09 | 184.82 | 181.29 | 182.96 |
| 10/23/2017 | 183.25 | 183.62 | 180.37 | 180.53 |
| 10/24/2017 | 181.26 | 181.54 | 177.23 | 180.37 |
| 10/25/2017 | 179.1 | 180.04 | 176.56 | 177.5 |
| 10/26/2017 | 170.87 | 177.44 | 169.68 | 176.52 |
| 10/27/2017 | 175.35 | 176.43 | 173.29 | 175.28 |
| 10/30/2017 | 175.5 | 176.8 | 173.58 | 174.59 |
| 10/31/2017 | 174.15 | 176.19 | 174.15 | 175.22 |
| 11/01/2017 | 175.3 | 177.31 | 174.72 | 175.42 |
| 11/02/2017 | 174.77 | 175.38 | 171.26 | 172.41 |
| 11/03/2017 | 172.1 | 174.03 | 171.6 | 173.44 |
| 11/06/2017 | 172.86 | 173.33 | 170.69 | 170.8 |
| 11/07/2017 | 170.61 | 174.75 | 170.61 | 173.48 |
| 11/08/2017 | 174 | 174.65 | 173.18 | 173.58 |
| 11/09/2017 | 172.75 | 174.23 | 171.31 | 174 |
| 11/10/2017 | 173.15 | 173.48 | 171.19 | 172.35 |
| 11/13/2017 | 171.58 | 172.94 | 171.1 | 171.5 |
| 11/14/2017 | 170.89 | 171.49 | 168.31 | 170.13 |
| 11/15/2017 | 170.19 | 170.52 | 168.33 | 169.38 |
| 11/16/2017 | 168.91 | 171.15 | 168.75 | 170.77 |
| 11/17/2017 | 170.67 | 171.09 | 169.54 | 170 |
| 11/20/2017 | 169.9 | 170.22 | 168.15 | 168.79 |
| 11/21/2017 | 169.35 | 170.49 | 168.89 | 169.84 |
| 11/22/2017 | 169.86 | 170.73 | 169.33 | 169.96 |
| 11/24/2017 | 169.5 | 170.76 | 169.49 | 170.12 |
| 11/27/2017 | 170.56 | 171.26 | 169.56 | 169.71 |
| 11/28/2017 | 170.57 | 170.66 | 169.43 | 170.26 |
| 11/29/2017 | 171 | 174 | 170.59 | 172.23 |
| 11/30/2017 | 172.63 | 176.06 | 172.63 | 175.66 |
| 12/01/2017 | 174.16 | 177.86 | 174.05 | 177.2 |
| 12/04/2017 | 178.46 | 180.74 | 178.16 | 178.69 |
| 12/05/2017 | 179.01 | 180.73 | 177.94 | 178.67 |
| 12/06/2017 | 179.45 | 179.48 | 174.68 | 176.22 |
| 12/07/2017 | 175.68 | 176.94 | 173.43 | 173.96 |
| 12/08/2017 | 174.43 | 175.97 | 173.43 | 175.41 |
| 12/11/2017 | 176.09 | 177.69 | 175.01 | 176.83 |
| 12/12/2017 | 176.83 | 176.99 | 174.13 | 176.26 |
| 12/13/2017 | 176.87 | 178.22 | 175.97 | 177.38 |
| 12/14/2017 | 177.44 | 177.97 | 174.55 | 174.92 |
| 12/15/2017 | 176.39 | 177.41 | 174.14 | 177.04 |
| 12/18/2017 | 177.86 | 178.63 | 176.03 | 176.14 |
| 12/19/2017 | 175.91 | 177.28 | 175.41 | 176.87 |
| 12/20/2017 | 177.6 | 179.17 | 177.04 | 177.11 |
| 12/21/2017 | 177.57 | 178.23 | 176.46 | 176.68 |
| 12/22/2017 | 176.62 | 177.49 | 175.77 | 176.42 |
| 12/26/2017 | 176.18 | 176.92 | 175.5 | 176.09 |
| 12/27/2017 | 176.44 | 177.28 | 176.09 | 176.21 |
| 12/28/2017 | 176.77 | 177 | 175.06 | 175.25 |
| 12/29/2017 | 175.25 | 176.06 | 173.76 | 173.9 |