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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 195.6277
CLOSE 195.721
Low
LOW 166.3
High
HIGH 244.99
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 192.52 | 193.2 | 188.95 | 191.9 |
| 01/03/2019 | 192.15 | 194.18 | 188.67 | 188.98 |
| 01/04/2019 | 191.46 | 196.52 | 190.84 | 195.44 |
| 01/07/2019 | 194.76 | 199.36 | 194 | 198.07 |
| 01/08/2019 | 199.2 | 201.12 | 196.68 | 200.61 |
| 01/09/2019 | 202.36 | 202.9 | 199.63 | 200.37 |
| 01/10/2019 | 200.37 | 203.52 | 199.47 | 202.68 |
| 01/11/2019 | 200.64 | 200.99 | 198 | 200.56 |
| 01/14/2019 | 199.49 | 200 | 196.66 | 196.78 |
| 01/15/2019 | 196.3 | 199.99 | 196.04 | 199.38 |
| 01/16/2019 | 199.3 | 200.44 | 197.6 | 198.89 |
| 01/17/2019 | 198.38 | 202.53 | 197.98 | 201.92 |
| 01/18/2019 | 203.33 | 204.33 | 201.04 | 203.88 |
| 01/22/2019 | 202.62 | 203.48 | 200.78 | 201.98 |
| 01/23/2019 | 201.99 | 203.95 | 200.13 | 201.56 |
| 01/24/2019 | 201.61 | 202.4 | 199.74 | 200.97 |
| 01/25/2019 | 201.95 | 202.23 | 196.88 | 198.77 |
| 01/28/2019 | 194.97 | 194.97 | 190.01 | 191.95 |
| 01/29/2019 | 192.18 | 193.67 | 190.8 | 192.11 |
| 01/30/2019 | 188.89 | 189.76 | 179.65 | 184.86 |
| 01/31/2019 | 184.78 | 187.6 | 183.91 | 187.11 |
| 02/01/2019 | 186.51 | 187.83 | 185.56 | 187.07 |
| 02/04/2019 | 186.96 | 187.14 | 184.29 | 186.18 |
| 02/05/2019 | 186.2 | 189.06 | 185.72 | 188.31 |
| 02/06/2019 | 188.31 | 191.87 | 188.11 | 190.76 |
| 02/07/2019 | 190.67 | 190.67 | 182.67 | 184.23 |
| 02/08/2019 | 183.41 | 186.05 | 183.41 | 186 |
| 02/11/2019 | 186.79 | 187.11 | 185.51 | 185.79 |
| 02/12/2019 | 187.33 | 188.96 | 186.43 | 188.43 |
| 02/13/2019 | 189.22 | 190.12 | 188.4 | 188.98 |
| 02/14/2019 | 187.59 | 187.8 | 185.76 | 186.68 |
| 02/15/2019 | 188.07 | 189.1 | 185.99 | 188.34 |
| 02/19/2019 | 187.79 | 188.47 | 186.85 | 186.97 |
| 02/20/2019 | 187.19 | 189.22 | 186.48 | 186.92 |
| 02/21/2019 | 186.39 | 187.4 | 184.75 | 185.5 |
| 02/22/2019 | 185.89 | 188.86 | 185.81 | 187.5 |
| 02/25/2019 | 188.66 | 190.47 | 187.89 | 189.81 |
| 02/26/2019 | 189.56 | 191.65 | 189.36 | 190.08 |
| 02/27/2019 | 188.74 | 192.19 | 188.66 | 191.42 |
| 02/28/2019 | 191.38 | 191.63 | 189.73 | 190.08 |
| 03/01/2019 | 191.39 | 192.06 | 190.47 | 191.16 |
| 03/04/2019 | 191.82 | 192.12 | 187.41 | 189.78 |
| 03/05/2019 | 190 | 190.67 | 188.79 | 188.82 |
| 03/06/2019 | 188.88 | 189.37 | 182.43 | 183.15 |
| 03/07/2019 | 182.92 | 183.16 | 180.6 | 181.46 |
| 03/08/2019 | 180.6 | 181.31 | 179.01 | 180.87 |
| 03/11/2019 | 181.84 | 184.6 | 181.4 | 184.14 |
| 03/12/2019 | 184.61 | 184.95 | 183.52 | 184.18 |
| 03/13/2019 | 184.7 | 188.34 | 184.19 | 187.35 |
| 03/14/2019 | 187.53 | 188.86 | 185.89 | 187.76 |
| 03/15/2019 | 188.46 | 191.64 | 188.1 | 191.24 |
| 03/18/2019 | 191.08 | 192.52 | 190.19 | 191.31 |
| 03/19/2019 | 191.93 | 192.76 | 190.92 | 191.49 |
| 03/20/2019 | 191.5 | 192.77 | 189.87 | 191.12 |
| 03/21/2019 | 189.73 | 192.37 | 189.18 | 191.89 |
| 03/22/2019 | 190.96 | 192.87 | 186.55 | 186.7 |
| 03/25/2019 | 186.64 | 187.78 | 185.04 | 186.59 |
| 03/26/2019 | 187.55 | 189.59 | 187.03 | 188.27 |
| 03/27/2019 | 188.25 | 188.6 | 185.22 | 186.32 |
| 03/28/2019 | 187.08 | 187.89 | 186 | 187.65 |
| 03/29/2019 | 189.37 | 191 | 188.5 | 189.98 |
| 04/01/2019 | 191.14 | 192.56 | 190.51 | 191.77 |
| 04/02/2019 | 191.81 | 192.82 | 191.2 | 192.43 |
| 04/03/2019 | 193.18 | 193.87 | 191.71 | 192.92 |
| 04/04/2019 | 192.85 | 194.43 | 190.99 | 192.33 |
| 04/05/2019 | 193.88 | 196.87 | 193.3 | 195.41 |
| 04/08/2019 | 194.53 | 195.31 | 192.56 | 194.88 |
| 04/09/2019 | 193.59 | 194 | 192.51 | 192.98 |
| 04/10/2019 | 194.15 | 195 | 192.34 | 193.89 |
| 04/11/2019 | 194.57 | 194.79 | 190.65 | 192.11 |
| 04/12/2019 | 193.02 | 193.48 | 190.79 | 191.42 |
| 04/15/2019 | 191.84 | 193.18 | 189.85 | 191.2 |
| 04/16/2019 | 192.27 | 192.57 | 187.44 | 188.05 |
| 04/17/2019 | 188.35 | 188.74 | 181.53 | 182.47 |
| 04/18/2019 | 183.24 | 183.49 | 176.85 | 177.47 |
| 04/22/2019 | 177.1 | 177.57 | 174.87 | 176.36 |
| 04/23/2019 | 176.94 | 180.65 | 175.75 | 179.76 |
| 04/24/2019 | 180.14 | 180.83 | 178.26 | 178.3 |
| 04/25/2019 | 177.08 | 181.02 | 175.92 | 180.48 |
| 04/26/2019 | 180.7 | 181.85 | 180.03 | 181.47 |
| 04/29/2019 | 181.45 | 182.47 | 179.59 | 181.17 |
| 04/30/2019 | 181.63 | 182.04 | 177.88 | 179.32 |
| 05/01/2019 | 175.4 | 178.5 | 171.25 | 176.14 |
| 05/02/2019 | 176.06 | 178.3 | 174.3 | 176.5 |
| 05/03/2019 | 176.93 | 177.77 | 176.47 | 177.31 |
| 05/06/2019 | 175.49 | 177.24 | 173.88 | 177.06 |
| 05/07/2019 | 175.14 | 176.41 | 172.5 | 173.87 |
| 05/08/2019 | 173.5 | 175.5 | 171.7 | 172.15 |
| 05/09/2019 | 171.24 | 173.18 | 169.44 | 172.87 |
| 05/10/2019 | 172.46 | 172.46 | 168.44 | 171.85 |
| 05/13/2019 | 169.24 | 169.6 | 167.17 | 167.6 |
| 05/14/2019 | 167.68 | 169.72 | 167.3 | 167.81 |
| 05/15/2019 | 167.23 | 170.6 | 166.3 | 169.87 |
| 05/16/2019 | 169.4 | 172.02 | 169.34 | 169.92 |
| 05/17/2019 | 169.27 | 171.24 | 169.11 | 169.91 |
| 05/20/2019 | 168.68 | 170.4 | 168.15 | 168.39 |
| 05/21/2019 | 169.77 | 170.02 | 168.53 | 169.69 |
| 05/22/2019 | 169.35 | 172.05 | 168.58 | 171.3 |
| 05/23/2019 | 171.34 | 173.06 | 170.49 | 172.11 |
| 05/24/2019 | 172.62 | 173.77 | 171.09 | 171.28 |
| 05/28/2019 | 171.56 | 172.77 | 168.76 | 168.85 |
| 05/29/2019 | 168 | 169.76 | 167.33 | 169.18 |
| 05/30/2019 | 169.44 | 170.05 | 168.2 | 169.04 |
| 05/31/2019 | 168.06 | 168.87 | 166.68 | 166.7 |
| 06/03/2019 | 172 | 176.81 | 170.56 | 172.36 |
| 06/04/2019 | 174.03 | 175.36 | 170.56 | 174.73 |
| 06/05/2019 | 175.68 | 175.77 | 173.09 | 174.55 |
| 06/06/2019 | 174.78 | 176.06 | 174.09 | 174.45 |
| 06/07/2019 | 175.63 | 176 | 173.28 | 175.51 |
| 06/10/2019 | 175.95 | 176.16 | 174.05 | 175.58 |
| 06/11/2019 | 176.27 | 177.15 | 174.2 | 174.62 |
| 06/12/2019 | 175.3 | 176.69 | 174.16 | 175.6 |
| 06/13/2019 | 175.83 | 177.45 | 175.23 | 176.71 |
| 06/14/2019 | 176.97 | 177.9 | 175.55 | 176.08 |
| 06/17/2019 | 176.04 | 178.55 | 175.4 | 178.39 |
| 06/18/2019 | 179.27 | 182.82 | 179.12 | 181.61 |
| 06/19/2019 | 181.48 | 183.12 | 180.64 | 182.77 |
| 06/20/2019 | 184.78 | 185.29 | 182.11 | 184.08 |
| 06/21/2019 | 183.89 | 187.13 | 182.91 | 187.11 |
| 06/24/2019 | 186.07 | 187 | 184.7 | 184.83 |
| 06/25/2019 | 184.6 | 186.78 | 183.17 | 184.44 |
| 06/26/2019 | 184.71 | 184.94 | 182.74 | 183.17 |
| 06/27/2019 | 183.35 | 185.44 | 183.03 | 184.02 |
| 06/28/2019 | 184.17 | 186.1 | 183.66 | 184.28 |
| 07/01/2019 | 186.88 | 187.3 | 185.1 | 186.35 |
| 07/02/2019 | 186.03 | 186.67 | 184.2 | 186.64 |
| 07/03/2019 | 187.58 | 189.42 | 187.2 | 188.58 |
| 07/05/2019 | 187.43 | 188.88 | 185.24 | 185.94 |
| 07/08/2019 | 184.66 | 185.01 | 180.52 | 182.24 |
| 07/09/2019 | 181.21 | 182.27 | 180.51 | 181.59 |
| 07/10/2019 | 182.17 | 183.29 | 181.03 | 182.27 |
| 07/11/2019 | 180.86 | 181 | 175.95 | 178 |
| 07/12/2019 | 177.82 | 178.09 | 174.19 | 174.93 |
| 07/15/2019 | 174.9 | 177.44 | 174.61 | 176.12 |
| 07/16/2019 | 176.34 | 177.77 | 175.91 | 177.47 |
| 07/17/2019 | 178.14 | 179.45 | 177.01 | 177.06 |
| 07/18/2019 | 177.13 | 180.43 | 176.8 | 179.54 |
| 07/19/2019 | 180.67 | 181.58 | 178.19 | 178.39 |
| 07/22/2019 | 177.83 | 178.81 | 175.72 | 175.89 |
| 07/23/2019 | 176.43 | 176.77 | 175.52 | 176.01 |
| 07/24/2019 | 176.02 | 176.75 | 174.88 | 175.77 |
| 07/25/2019 | 175.78 | 176.5 | 173.77 | 174.11 |
| 07/26/2019 | 174.27 | 175.51 | 173.12 | 175.34 |
| 07/29/2019 | 175.27 | 177.16 | 174.84 | 176.08 |
| 07/30/2019 | 174.92 | 176.72 | 174.27 | 176.45 |
| 07/31/2019 | 180 | 188 | 177.9 | 186.58 |
| 08/01/2019 | 186.4 | 189.46 | 184.14 | 186 |
| 08/02/2019 | 186 | 187.86 | 185.01 | 187.22 |
| 08/05/2019 | 185.58 | 185.96 | 180.52 | 181.5 |
| 08/06/2019 | 181.1 | 184.6 | 180.03 | 184.46 |
| 08/07/2019 | 183.04 | 184.14 | 179.61 | 183.54 |
| 08/08/2019 | 183.47 | 185.42 | 183.05 | 185.23 |
| 08/09/2019 | 185.15 | 200 | 182.82 | 196.25 |
| 08/12/2019 | 197.9 | 208.78 | 197.25 | 205.78 |
| 08/13/2019 | 203.43 | 211.9 | 203 | 206.12 |
| 08/14/2019 | 202.81 | 205.4 | 198.72 | 198.87 |
| 08/15/2019 | 200 | 201 | 198.63 | 199.31 |
| 08/16/2019 | 201.83 | 205.46 | 200.36 | 204.02 |
| 08/19/2019 | 203.23 | 206.5 | 201.11 | 206 |
| 08/20/2019 | 205.9 | 206.12 | 202.95 | 203.17 |
| 08/21/2019 | 204.45 | 205.37 | 203.58 | 203.94 |
| 08/22/2019 | 205.27 | 206.35 | 202 | 203.42 |
| 08/23/2019 | 203.09 | 203.62 | 198.01 | 199.08 |
| 08/26/2019 | 200.6 | 206.4 | 199.67 | 205.41 |
| 08/27/2019 | 206.54 | 208.95 | 205.27 | 206.49 |
| 08/28/2019 | 205.51 | 210.14 | 205.33 | 207.52 |
| 08/29/2019 | 209 | 209.84 | 205.26 | 206.98 |
| 08/30/2019 | 208.99 | 210.97 | 206.88 | 208.62 |
| 09/03/2019 | 207.3 | 207.89 | 204.68 | 205.52 |
| 09/04/2019 | 206.7 | 207.37 | 203 | 206.32 |
| 09/05/2019 | 206.63 | 208.47 | 205.97 | 207.65 |
| 09/06/2019 | 208.64 | 209.35 | 206.1 | 207.73 |
| 09/09/2019 | 202.53 | 202.95 | 198.79 | 202.34 |
| 09/10/2019 | 200.81 | 201.97 | 195.36 | 196.87 |
| 09/11/2019 | 197.13 | 198.46 | 195.17 | 195.84 |
| 09/12/2019 | 196.09 | 196.83 | 193.9 | 194 |
| 09/13/2019 | 194.41 | 196.67 | 194.33 | 195.47 |
| 09/16/2019 | 196.16 | 196.16 | 193.51 | 194.08 |
| 09/17/2019 | 194.04 | 196.78 | 194.04 | 196.72 |
| 09/18/2019 | 196.36 | 196.83 | 193.26 | 195.04 |
| 09/19/2019 | 195.72 | 196.37 | 194.52 | 195.65 |
| 09/20/2019 | 196 | 199.32 | 195.75 | 196.94 |
| 09/23/2019 | 197.75 | 198.81 | 197.31 | 197.76 |
| 09/24/2019 | 198.98 | 199.8 | 195.61 | 196.55 |
| 09/25/2019 | 197.58 | 198.33 | 195.92 | 196.06 |
| 09/26/2019 | 195.91 | 196.31 | 193.08 | 195.38 |
| 09/27/2019 | 195.56 | 196.85 | 193.84 | 194.94 |
| 09/30/2019 | 192.8 | 196.68 | 191.69 | 193.51 |
| 10/01/2019 | 192.58 | 195.88 | 192.1 | 193.19 |
| 10/02/2019 | 193.58 | 193.58 | 188.78 | 189.21 |
| 10/03/2019 | 189.6 | 192.67 | 189 | 192.62 |
| 10/04/2019 | 193.14 | 196.01 | 193.14 | 195.59 |
| 10/07/2019 | 194.54 | 198.82 | 194.45 | 197.17 |
| 10/08/2019 | 196.55 | 198 | 194.96 | 196.08 |
| 10/09/2019 | 198.68 | 198.68 | 195.96 | 196.69 |
| 10/10/2019 | 198 | 199.36 | 197.02 | 198.68 |
| 10/11/2019 | 200.23 | 203.89 | 199.98 | 200.8 |
| 10/14/2019 | 201.25 | 204.9 | 201.23 | 202.89 |
| 10/15/2019 | 203.46 | 204.8 | 202.6 | 204.66 |
| 10/16/2019 | 204.15 | 204.98 | 202.18 | 203.21 |
| 10/17/2019 | 201.59 | 204.75 | 201.52 | 203.56 |
| 10/18/2019 | 204.11 | 204.12 | 200.81 | 202.72 |
| 10/21/2019 | 203.57 | 203.61 | 200.78 | 202.93 |
| 10/22/2019 | 204.63 | 206.06 | 203.22 | 204.83 |
| 10/23/2019 | 204.23 | 205.89 | 203.04 | 203.32 |
| 10/24/2019 | 203.95 | 204.3 | 201.66 | 203.06 |
| 10/25/2019 | 202.59 | 203.71 | 201.51 | 203.05 |
| 10/28/2019 | 203.17 | 205.98 | 202.68 | 205.01 |
| 10/29/2019 | 205.26 | 211.25 | 204.91 | 208.99 |
| 10/30/2019 | 206.35 | 211 | 204.16 | 210.88 |
| 10/31/2019 | 210.1 | 213.67 | 209.6 | 213.25 |
| 11/01/2019 | 214.26 | 219.38 | 214 | 217.95 |
| 11/04/2019 | 218.73 | 219.84 | 214.35 | 214.41 |
| 11/05/2019 | 215.92 | 219.49 | 213.19 | 215.08 |
| 11/06/2019 | 215.45 | 218.58 | 215.45 | 216.4 |
| 11/07/2019 | 216.91 | 218.51 | 215.46 | 217.99 |
| 11/08/2019 | 218.21 | 221.25 | 217.46 | 221.11 |
| 11/11/2019 | 220.24 | 221.38 | 218.7 | 220.7 |
| 11/12/2019 | 221.31 | 225.26 | 219.87 | 221.31 |
| 11/13/2019 | 220.43 | 221.69 | 218.54 | 219.67 |
| 11/14/2019 | 218.22 | 218.74 | 213.55 | 218.5 |
| 11/15/2019 | 219.59 | 220.93 | 217.21 | 220.86 |
| 11/18/2019 | 221.06 | 221.59 | 219.21 | 220.67 |
| 11/19/2019 | 221.24 | 224.68 | 220.7 | 224.5 |
| 11/20/2019 | 224.38 | 226.55 | 223.13 | 225.51 |
| 11/21/2019 | 227.12 | 228.8 | 225.02 | 227.82 |
| 11/22/2019 | 228.08 | 230.87 | 227.83 | 230.74 |
| 11/25/2019 | 231.08 | 235.8 | 231.08 | 234.54 |
| 11/26/2019 | 233.98 | 234.89 | 232.01 | 234.39 |
| 11/27/2019 | 234.65 | 235.28 | 231.85 | 234.54 |
| 11/29/2019 | 234.13 | 235.47 | 233.75 | 234.72 |
| 12/02/2019 | 234.54 | 235.8 | 232.63 | 233.48 |
| 12/03/2019 | 231.48 | 233.18 | 230.78 | 232.77 |
| 12/04/2019 | 232.73 | 234.89 | 232 | 233.88 |
| 12/05/2019 | 233.69 | 233.77 | 231.46 | 233.41 |
| 12/06/2019 | 234.68 | 235 | 233.19 | 233.77 |
| 12/09/2019 | 234.96 | 235.05 | 232.63 | 232.82 |
| 12/10/2019 | 231.92 | 235.12 | 231.51 | 233.84 |
| 12/11/2019 | 234.03 | 234.97 | 233.03 | 234.01 |
| 12/12/2019 | 234.58 | 237.24 | 234.06 | 235.99 |
| 12/13/2019 | 235.6 | 238.12 | 235.14 | 236.74 |
| 12/16/2019 | 239.5 | 244.53 | 239.5 | 243.2 |
| 12/17/2019 | 243.58 | 244.99 | 241.28 | 242.84 |
| 12/18/2019 | 242.21 | 243.22 | 241.02 | 241.94 |
| 12/19/2019 | 242.78 | 243.3 | 239.93 | 241.84 |
| 12/20/2019 | 244.57 | 244.57 | 240.7 | 243.06 |
| 12/23/2019 | 243.98 | 244 | 241.59 | 243.03 |
| 12/24/2019 | 242.82 | 243.1 | 241.72 | 242.33 |
| 12/26/2019 | 242.72 | 243.64 | 241.32 | 241.9 |
| 12/27/2019 | 242.24 | 242.99 | 240.16 | 241.53 |
| 12/30/2019 | 241.4 | 242.98 | 239.4 | 240.27 |
| 12/31/2019 | 240.28 | 241.46 | 238.5 | 241.07 |