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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 188.1167
CLOSE 188.1466
Low
LOW 163.31
High
HIGH 210.19
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 175.35 | 177.82 | 174.42 | 177 |
| 01/03/2018 | 176.91 | 181.44 | 175.76 | 180.34 |
| 01/04/2018 | 180.63 | 180.86 | 178.75 | 179.58 |
| 01/05/2018 | 180.84 | 180.88 | 179.03 | 180.65 |
| 01/08/2018 | 180.48 | 181.25 | 178.43 | 180.6 |
| 01/09/2018 | 180.53 | 184.53 | 180.12 | 183.38 |
| 01/10/2018 | 182.66 | 183.7 | 180.37 | 182.86 |
| 01/11/2018 | 182.86 | 182.86 | 181.1 | 181.96 |
| 01/12/2018 | 182.34 | 185.61 | 181.75 | 185.04 |
| 01/16/2018 | 185.62 | 187.45 | 184.17 | 185.54 |
| 01/17/2018 | 187.7 | 189.3 | 185.9 | 188.01 |
| 01/18/2018 | 187.45 | 188.56 | 185.5 | 187.59 |
| 01/19/2018 | 188.36 | 189.72 | 187.6 | 189.28 |
| 01/22/2018 | 189.73 | 192.57 | 189.43 | 192.33 |
| 01/23/2018 | 193 | 196.03 | 191.6 | 191.99 |
| 01/24/2018 | 192.75 | 192.94 | 189.51 | 190.63 |
| 01/25/2018 | 191.4 | 191.8 | 188.9 | 190.08 |
| 01/26/2018 | 191.05 | 196.8 | 190.99 | 196.01 |
| 01/29/2018 | 196.21 | 201.23 | 195.65 | 198 |
| 01/30/2018 | 196.18 | 196.47 | 190.55 | 191.27 |
| 01/31/2018 | 191.64 | 192.27 | 184.65 | 186.05 |
| 02/01/2018 | 185 | 186.83 | 182.33 | 185.56 |
| 02/02/2018 | 183.46 | 192.6 | 183.01 | 187.01 |
| 02/05/2018 | 186.82 | 188.6 | 174.62 | 174.75 |
| 02/06/2018 | 177.99 | 180.28 | 172.04 | 176.65 |
| 02/07/2018 | 176.25 | 180.99 | 176 | 177.47 |
| 02/08/2018 | 177.93 | 180.42 | 173 | 173.12 |
| 02/09/2018 | 174.13 | 175.46 | 168.25 | 173.46 |
| 02/12/2018 | 174.3 | 176.67 | 173 | 174.87 |
| 02/13/2018 | 173.87 | 176.7 | 172.46 | 175.94 |
| 02/14/2018 | 174.08 | 180.31 | 174.06 | 179.52 |
| 02/15/2018 | 180 | 185 | 179.9 | 183.6 |
| 02/16/2018 | 183.8 | 186.12 | 182.68 | 183.55 |
| 02/20/2018 | 182.89 | 184.31 | 182.14 | 182.98 |
| 02/21/2018 | 183.19 | 185.5 | 182.4 | 182.43 |
| 02/22/2018 | 182.51 | 185.16 | 182.01 | 182.45 |
| 02/23/2018 | 183.63 | 186.79 | 182.77 | 186.67 |
| 02/26/2018 | 187.46 | 190.37 | 187.03 | 188.5 |
| 02/27/2018 | 188.83 | 190.1 | 185.55 | 185.79 |
| 02/28/2018 | 185.88 | 187.39 | 183.69 | 183.77 |
| 03/01/2018 | 184.21 | 185.57 | 180.38 | 183.29 |
| 03/02/2018 | 181.06 | 185.8 | 181.05 | 185.08 |
| 03/05/2018 | 185.05 | 190.69 | 185 | 190.13 |
| 03/06/2018 | 188.2 | 191.64 | 186.93 | 190.35 |
| 03/07/2018 | 189.73 | 190.22 | 186.41 | 187.53 |
| 03/08/2018 | 187.9 | 188.4 | 185.51 | 187.16 |
| 03/09/2018 | 188 | 191.38 | 186.32 | 191.1 |
| 03/12/2018 | 189.5 | 190.39 | 188.32 | 189.3 |
| 03/13/2018 | 189.6 | 190.83 | 188.63 | 189.75 |
| 03/14/2018 | 191.18 | 192.62 | 189.8 | 190.57 |
| 03/15/2018 | 190.05 | 190.88 | 187.91 | 189.75 |
| 03/16/2018 | 189.75 | 190.25 | 187.23 | 188.24 |
| 03/19/2018 | 187.29 | 187.93 | 180.67 | 182.55 |
| 03/20/2018 | 183.06 | 184.02 | 181.17 | 182.03 |
| 03/21/2018 | 181.43 | 184.04 | 181.4 | 181.59 |
| 03/22/2018 | 179.92 | 180.75 | 176 | 176.08 |
| 03/23/2018 | 176.57 | 179.18 | 169.35 | 169.43 |
| 03/26/2018 | 172.78 | 175.87 | 170.11 | 175.19 |
| 03/27/2018 | 176.16 | 176.36 | 169.82 | 171.15 |
| 03/28/2018 | 171.35 | 172.5 | 168.02 | 170.46 |
| 03/29/2018 | 170.99 | 172.24 | 169.64 | 170.48 |
| 04/02/2018 | 169.92 | 170.58 | 163.31 | 166.05 |
| 04/03/2018 | 166.97 | 169.22 | 165.08 | 168.22 |
| 04/04/2018 | 166.17 | 174.27 | 165.88 | 173.52 |
| 04/05/2018 | 174 | 174.43 | 170.99 | 172 |
| 04/06/2018 | 170.86 | 171.72 | 166.2 | 168.14 |
| 04/09/2018 | 169.2 | 172.95 | 167.99 | 169.62 |
| 04/10/2018 | 170.89 | 173.88 | 170.11 | 173.13 |
| 04/11/2018 | 171.8 | 174.07 | 171.6 | 172.41 |
| 04/12/2018 | 172.68 | 174.11 | 170.96 | 171.02 |
| 04/13/2018 | 172.11 | 172.43 | 170.79 | 171.48 |
| 04/16/2018 | 172.75 | 173.13 | 171.07 | 171.38 |
| 04/17/2018 | 173 | 175.63 | 171.58 | 174.88 |
| 04/18/2018 | 174.61 | 176.16 | 174.44 | 175.11 |
| 04/19/2018 | 174.47 | 175.4 | 171.79 | 172.93 |
| 04/20/2018 | 173.1 | 173.47 | 170.57 | 171.56 |
| 04/23/2018 | 171.62 | 176.97 | 171.25 | 174.66 |
| 04/24/2018 | 175.55 | 175.76 | 170.53 | 171.94 |
| 04/25/2018 | 173.66 | 175.44 | 170.34 | 174.83 |
| 04/26/2018 | 175.42 | 176.68 | 171.79 | 175.37 |
| 04/27/2018 | 174.92 | 177.92 | 174.86 | 177.46 |
| 04/30/2018 | 177.91 | 178.74 | 174.35 | 174.48 |
| 05/01/2018 | 172.15 | 173.99 | 167.98 | 169.28 |
| 05/02/2018 | 169.3 | 171.07 | 168.3 | 169.43 |
| 05/03/2018 | 169.28 | 170.34 | 166.05 | 166.39 |
| 05/04/2018 | 165.96 | 169.5 | 165.22 | 167.98 |
| 05/07/2018 | 168.58 | 169.93 | 167.5 | 168.06 |
| 05/08/2018 | 168.81 | 170.5 | 167.5 | 168.49 |
| 05/09/2018 | 168.7 | 170.53 | 167.09 | 169.64 |
| 05/10/2018 | 170.26 | 171.49 | 169.36 | 170.77 |
| 05/11/2018 | 170.38 | 174.35 | 170.03 | 173.89 |
| 05/14/2018 | 174.1 | 177.8 | 173.04 | 175.96 |
| 05/15/2018 | 174.81 | 175.31 | 171.1 | 172.34 |
| 05/16/2018 | 171.35 | 174.58 | 170.62 | 173.8 |
| 05/17/2018 | 173.31 | 175.43 | 172.53 | 174.65 |
| 05/18/2018 | 176.51 | 177.34 | 174.69 | 176.3 |
| 05/21/2018 | 177.12 | 177.94 | 175.9 | 176.47 |
| 05/22/2018 | 176.71 | 179.57 | 176.51 | 178.36 |
| 05/23/2018 | 177.12 | 179.99 | 176.66 | 179.94 |
| 05/24/2018 | 180 | 180.26 | 176.99 | 177.96 |
| 05/25/2018 | 177.96 | 179.08 | 177.6 | 178.24 |
| 05/29/2018 | 176.99 | 178.38 | 175.77 | 177.44 |
| 05/30/2018 | 178.29 | 181.78 | 178.01 | 180.24 |
| 05/31/2018 | 180.31 | 180.95 | 178.38 | 179.62 |
| 06/01/2018 | 180.75 | 184.77 | 180.36 | 183.57 |
| 06/04/2018 | 183.18 | 185.97 | 182.83 | 185.44 |
| 06/05/2018 | 182.8 | 184.71 | 179.79 | 181.73 |
| 06/06/2018 | 182.01 | 184.15 | 180.87 | 183.55 |
| 06/07/2018 | 183.47 | 184.05 | 182.51 | 183.3 |
| 06/08/2018 | 183.89 | 185.65 | 183.6 | 184.3 |
| 06/11/2018 | 184.14 | 184.82 | 182.93 | 184.61 |
| 06/12/2018 | 184.27 | 185.12 | 183.41 | 185.07 |
| 06/13/2018 | 185.36 | 186.57 | 183.45 | 183.68 |
| 06/14/2018 | 184.09 | 186.07 | 182.7 | 185.79 |
| 06/15/2018 | 186.47 | 186.74 | 184.02 | 185.01 |
| 06/18/2018 | 184.13 | 184.5 | 182.38 | 183.95 |
| 06/19/2018 | 182.83 | 186.34 | 182.83 | 186.19 |
| 06/20/2018 | 186.25 | 187.51 | 184.74 | 186.51 |
| 06/21/2018 | 186.51 | 186.51 | 184.42 | 185.99 |
| 06/22/2018 | 186.31 | 188.09 | 184.83 | 185.15 |
| 06/25/2018 | 185.01 | 186.69 | 184.07 | 185.36 |
| 06/26/2018 | 185.34 | 185.95 | 183.98 | 184.59 |
| 06/27/2018 | 184.92 | 187.36 | 183.47 | 183.53 |
| 06/28/2018 | 183.16 | 184.58 | 181.7 | 183.34 |
| 06/29/2018 | 183.59 | 186.05 | 183.59 | 184.59 |
| 07/02/2018 | 184.09 | 185.46 | 182.7 | 185.29 |
| 07/03/2018 | 186.45 | 187.4 | 185.57 | 185.71 |
| 07/05/2018 | 186.14 | 188.17 | 185.61 | 187.36 |
| 07/06/2018 | 188.57 | 191.49 | 188.01 | 191.01 |
| 07/09/2018 | 191.5 | 194.39 | 191.17 | 194.17 |
| 07/10/2018 | 194.17 | 196.15 | 192.54 | 195.69 |
| 07/11/2018 | 194.6 | 195.19 | 192.52 | 193.15 |
| 07/12/2018 | 194.19 | 194.26 | 192.56 | 194.08 |
| 07/13/2018 | 194.99 | 196.75 | 193.38 | 195.91 |
| 07/16/2018 | 195.71 | 196.57 | 194.11 | 194.88 |
| 07/17/2018 | 192.37 | 194.9 | 192.11 | 193.92 |
| 07/18/2018 | 193.25 | 194 | 192.05 | 192.8 |
| 07/19/2018 | 191.86 | 192.85 | 190.29 | 191.76 |
| 07/20/2018 | 191.48 | 191.48 | 189.49 | 190.49 |
| 07/23/2018 | 190.11 | 190.97 | 189.16 | 189.97 |
| 07/24/2018 | 191.25 | 193.2 | 190.5 | 191.4 |
| 07/25/2018 | 191.62 | 193.46 | 190.77 | 193.04 |
| 07/26/2018 | 195.03 | 195.59 | 192.68 | 194.05 |
| 07/27/2018 | 196 | 196.22 | 189.57 | 192.44 |
| 07/30/2018 | 191.5 | 192.21 | 189.94 | 190.63 |
| 07/31/2018 | 191 | 197.49 | 190.87 | 196.55 |
| 08/01/2018 | 196.33 | 196.98 | 194.7 | 195.84 |
| 08/02/2018 | 194.64 | 197.42 | 192.73 | 196.38 |
| 08/03/2018 | 196.27 | 198.41 | 196.1 | 197.99 |
| 08/06/2018 | 197.44 | 199.83 | 196.52 | 197.61 |
| 08/07/2018 | 197.69 | 200.9 | 197.64 | 200.4 |
| 08/08/2018 | 198.5 | 198.5 | 195.07 | 196.2 |
| 08/09/2018 | 195.43 | 196.32 | 193.83 | 193.97 |
| 08/10/2018 | 193.3 | 195.18 | 192.26 | 194.42 |
| 08/13/2018 | 194.69 | 196.32 | 193.72 | 195.61 |
| 08/14/2018 | 195.94 | 196.96 | 194.89 | 195.76 |
| 08/15/2018 | 194.83 | 195.48 | 192.89 | 195.26 |
| 08/16/2018 | 194.46 | 197.13 | 192.73 | 196.44 |
| 08/17/2018 | 196.24 | 198.51 | 195.28 | 197.42 |
| 08/20/2018 | 197.89 | 198.5 | 196.87 | 197.56 |
| 08/21/2018 | 197.93 | 198.4 | 196.73 | 197.31 |
| 08/22/2018 | 197.15 | 198.75 | 195.83 | 197.84 |
| 08/23/2018 | 197.37 | 197.75 | 195.62 | 196.6 |
| 08/24/2018 | 196.88 | 197.5 | 195.6 | 196.64 |
| 08/27/2018 | 197.52 | 198.66 | 196.79 | 198.6 |
| 08/28/2018 | 199.02 | 199.83 | 198 | 198.62 |
| 08/29/2018 | 197.79 | 200 | 196.92 | 199.75 |
| 08/30/2018 | 199.58 | 200.69 | 198.7 | 200.35 |
| 08/31/2018 | 199.83 | 200.47 | 198.39 | 199.81 |
| 09/04/2018 | 199.25 | 199.75 | 195.33 | 196.73 |
| 09/05/2018 | 197.13 | 198.67 | 196.85 | 197.75 |
| 09/06/2018 | 197.55 | 198.59 | 195.12 | 196.15 |
| 09/07/2018 | 195.43 | 197.55 | 194.75 | 196.3 |
| 09/10/2018 | 197.36 | 203.69 | 196.39 | 202.5 |
| 09/11/2018 | 201 | 203 | 199.27 | 199.47 |
| 09/12/2018 | 199.68 | 201.5 | 198.14 | 199.5 |
| 09/13/2018 | 200.24 | 203.09 | 199.41 | 202.93 |
| 09/14/2018 | 203.64 | 204.42 | 200 | 200.58 |
| 09/17/2018 | 200.29 | 201.45 | 199.51 | 200.81 |
| 09/18/2018 | 200.42 | 203.87 | 199.2 | 202.34 |
| 09/19/2018 | 202.69 | 204.4 | 201.57 | 203.2 |
| 09/20/2018 | 203.6 | 205.25 | 203.02 | 205.1 |
| 09/21/2018 | 205.66 | 206.62 | 204.17 | 205.1 |
| 09/24/2018 | 204.53 | 207.67 | 204.11 | 207.21 |
| 09/25/2018 | 208.28 | 208.9 | 206.26 | 206.46 |
| 09/26/2018 | 206.29 | 208.88 | 206.29 | 206.83 |
| 09/27/2018 | 207.41 | 210.19 | 206.84 | 208.89 |
| 09/28/2018 | 208.54 | 208.8 | 206.77 | 207.29 |
| 10/01/2018 | 207.73 | 209.34 | 206.62 | 206.91 |
| 10/02/2018 | 206.42 | 208.1 | 206.09 | 207.67 |
| 10/03/2018 | 208.25 | 208.25 | 206.64 | 206.9 |
| 10/04/2018 | 206.09 | 207.15 | 200.81 | 203.47 |
| 10/05/2018 | 204.45 | 206.09 | 201.83 | 204.02 |
| 10/08/2018 | 203.37 | 206.13 | 203.23 | 205.57 |
| 10/09/2018 | 205.75 | 208.08 | 204.49 | 206 |
| 10/10/2018 | 205 | 206.35 | 200.77 | 201.2 |
| 10/11/2018 | 201.55 | 202.96 | 192.38 | 193.85 |
| 10/12/2018 | 195.62 | 198.09 | 194.15 | 197.39 |
| 10/15/2018 | 196.2 | 198.41 | 195 | 195.59 |
| 10/16/2018 | 197.22 | 202.68 | 196.22 | 202.34 |
| 10/17/2018 | 201.41 | 203.31 | 198.94 | 202.77 |
| 10/18/2018 | 203.17 | 204.51 | 200.28 | 202.72 |
| 10/19/2018 | 202.74 | 205.12 | 201.45 | 201.8 |
| 10/22/2018 | 201.16 | 201.8 | 197.47 | 198.02 |
| 10/23/2018 | 196.3 | 199.09 | 193.72 | 197.64 |
| 10/24/2018 | 196.94 | 197.96 | 187.37 | 187.88 |
| 10/25/2018 | 188.66 | 190.5 | 181.31 | 188.1 |
| 10/26/2018 | 185.4 | 187.33 | 183.28 | 185.98 |
| 10/29/2018 | 189.32 | 190.91 | 184.8 | 188.19 |
| 10/30/2018 | 189.43 | 191 | 187.03 | 189.08 |
| 10/31/2018 | 189.08 | 195.33 | 189.04 | 192.79 |
| 11/01/2018 | 192.81 | 194.38 | 190.96 | 192.9 |
| 11/02/2018 | 194.29 | 195.35 | 185.83 | 187.06 |
| 11/05/2018 | 187.68 | 190.72 | 187.55 | 189.92 |
| 11/06/2018 | 190.21 | 192.7 | 189.52 | 190.75 |
| 11/07/2018 | 192.81 | 197.73 | 192.01 | 197.62 |
| 11/08/2018 | 197.54 | 198.28 | 195.28 | 196.02 |
| 11/09/2018 | 195.37 | 196.91 | 192.18 | 193.16 |
| 11/12/2018 | 193.65 | 194.72 | 190.48 | 191.56 |
| 11/13/2018 | 192.91 | 194.82 | 191.03 | 191.55 |
| 11/14/2018 | 192.03 | 193.4 | 189.66 | 190.36 |
| 11/15/2018 | 188.34 | 192.63 | 187.12 | 192.45 |
| 11/16/2018 | 192.36 | 195.24 | 191.69 | 194.18 |
| 11/19/2018 | 194.92 | 196.77 | 192.87 | 194.91 |
| 11/20/2018 | 196.32 | 198.68 | 192.76 | 196.44 |
| 11/21/2018 | 195.17 | 197.55 | 192.61 | 192.77 |
| 11/23/2018 | 191.25 | 194.48 | 190.77 | 192.57 |
| 11/26/2018 | 194.94 | 196.31 | 192.49 | 194.3 |
| 11/27/2018 | 193.16 | 197.23 | 191.87 | 197.1 |
| 11/28/2018 | 196.96 | 202.02 | 196.06 | 201.42 |
| 11/29/2018 | 199.78 | 204 | 199.53 | 202.37 |
| 11/30/2018 | 202.15 | 208.99 | 201.79 | 208.25 |
| 12/03/2018 | 208.1 | 208.3 | 200.38 | 202.93 |
| 12/04/2018 | 204.6 | 205.74 | 197.29 | 197.76 |
| 12/06/2018 | 195.72 | 199.01 | 193.2 | 199.01 |
| 12/07/2018 | 197.89 | 198.4 | 191.05 | 191.44 |
| 12/10/2018 | 193.03 | 194.79 | 188.19 | 194.09 |
| 12/11/2018 | 195.91 | 198.41 | 194.34 | 196.18 |
| 12/12/2018 | 198.09 | 199.44 | 196.3 | 196.41 |
| 12/13/2018 | 196.77 | 197.66 | 195.22 | 197.53 |
| 12/14/2018 | 195.04 | 196.15 | 191.66 | 192.07 |
| 12/17/2018 | 192.24 | 194.45 | 188.64 | 190.08 |
| 12/18/2018 | 191.44 | 191.94 | 184.41 | 187.1 |
| 12/19/2018 | 187.02 | 191.76 | 182.53 | 185.49 |
| 12/20/2018 | 185.06 | 186.54 | 182.72 | 184.96 |
| 12/21/2018 | 183.85 | 187.61 | 179.21 | 180.21 |
| 12/24/2018 | 179.5 | 182.93 | 178.29 | 178.4 |
| 12/26/2018 | 179.04 | 188.03 | 178.88 | 187.86 |
| 12/27/2018 | 185.36 | 190.41 | 183.62 | 190.33 |
| 12/28/2018 | 191.63 | 194.59 | 190.06 | 190.73 |
| 12/31/2018 | 191.93 | 195.8 | 191.61 | 194.67 |