Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Amgen Inc. logo
AMGN
Amgen Inc.
20:00:01
337.6 $
0.0000 (%0.00)
Previous Close: 341.66
Day Low₺334.0501
Day High₺345
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AMGN: Amgen Inc. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 231.3459
CLOSE 231.3162

Low

LOW 198.64

High

HIGH 276.69
DATEOPENHIGHLOWCLOSE
01/04/2021231.25231.25223.67226.66
01/05/2021226.94228.9224.35227.76
01/06/2021225233.53225233.25
01/07/2021231.86235.37231.47234.02
01/08/2021235.53238.86235.1238.49
01/11/2021240240.35234.43237.57
01/12/2021237.12238.78235.35236.59
01/13/2021235.99238.5235.22237.74
01/14/2021236.5243.49235.68241.66
01/15/2021241.18246.84240.02245.49
01/19/2021246.5249246.38248.27
01/20/2021247.42253.35246.12252.36
01/21/2021252252.73249.52252.03
01/22/2021252.26255.23250.56253.5
01/25/2021252.05257.11251.85257.1
01/26/2021256.59259.07254.86258.6
01/27/2021255.47259.44250.32251.06
01/28/2021252.48276.69243.45247.75
01/29/2021244.93246.47240.25241.43
02/01/2021244.3245.48239.58240.43
02/02/2021240241.95236.8240.49
02/03/2021231.56239.87231.39237.08
02/04/2021236.28237.86233.75237.22
02/05/2021238.31238.88235.38236.32
02/08/2021237.99239.63235.85237.57
02/09/2021237.28237.67234.79236.65
02/10/2021238.4240.3236.7238.46
02/11/2021238.64239.13233.99235.04
02/12/2021235.04237.35233.49237.21
02/16/2021236.01237.69232.53232.84
02/17/2021232.33235.84231.24235.61
02/18/2021235.43235.43232.3232.53
02/19/2021232.01233.15230.85231.69
02/22/2021230.33233.8230.12231.47
02/23/2021232.65238230.97232.46
02/24/2021229.87230.79227.71229.99
02/25/2021229.99230.5226.9227.52
02/26/2021230.31230.31223.62224.92
03/01/2021225.88227.93225.23227.04
03/02/2021227227.89225.28225.69
03/03/2021223.52225.69221.31223.94
03/04/2021227.82227.87220.25221.91
03/05/2021222.45228.15221.45227.73
03/08/2021228.08232.2226.7227.81
03/09/2021230233.12228.78228.99
03/10/2021231.46233.49229.02229.96
03/11/2021230.66233.96228.78231.17
03/12/2021230.24230.76228.69230.36
03/15/2021230236.16229.8235.96
03/16/2021238.12242.02236.62240.32
03/17/2021240.31245.9239.22244.27
03/18/2021240.5247.14240.5244.42
03/19/2021245.74247.4241.63245.94
03/22/2021242.36249.77242.36249.69
03/23/2021249.99250244.9245.04
03/24/2021245247.39243.82245.47
03/25/2021247.04247.54244.98246.25
03/26/2021245.97253.28245.54252.86
03/29/2021251.53256.6251.45254.96
03/30/2021253.18254.01248.83249.75
03/31/2021249.23249.95247.36248.81
04/01/2021249.73250246.41249.17
04/05/2021249.06252.63249.06252.02
04/06/2021251.74252.54248.24249.1
04/07/2021248.17250.22247.1248.12
04/08/2021249.1249.48245.98246.88
04/09/2021247.71249.1245.81248.95
04/12/2021248.52250247.79248.94
04/13/2021249.15250.35247.09249.95
04/14/2021249.98251.5249249.62
04/15/2021251.1257250.5255.13
04/16/2021256.44258.82254.67255.71
04/19/2021252.85256.11252.64255.97
04/20/2021254.84260.36254.84259.14
04/21/2021260.41261257.75258.78
04/22/2021257.54258.48253.66255.05
04/23/2021254.98258.14253.67257.03
04/26/2021256.65256.75254.42255.52
04/27/2021255.19256.53253.76255.13
04/28/2021241.52243.97233.76236.71
04/29/2021235.07236231.03234.71
04/30/2021234.27240.66234.2239.64
05/03/2021240.67247.02240.55245.38
05/04/2021247.27247.58242.87247.36
05/05/2021246.29249.98245.91249.35
05/06/2021249.28251.48246.96251.3
05/07/2021251.78255.73251.78254.21
05/10/2021256258.81252.06252.62
05/11/2021253.16255.96251.62252.3
05/12/2021251.41253.72249.68250.83
05/13/2021250.17254.09249.79252.07
05/14/2021252.89254.59251.15251.38
05/17/2021252.29254.66250.64252.38
05/18/2021252.08253.1250.32250.86
05/19/2021248.39249.09246.75248.63
05/20/2021248.01254.39247.91251.93
05/21/2021253.71254.06250.74251.01
05/24/2021250.56253.48247.57247.75
05/25/2021246.66247.75241.78242
05/26/2021241.84242.48238.33238.55
05/27/2021238.91239.46234.58235.31
05/28/2021236.21240.87236.13237.94
06/01/2021242.2242.28232.94233.58
06/02/2021234.9236.69233.89235.16
06/03/2021233.67236.58233.36235.74
06/04/2021236.74239.28235.75236.85
06/07/2021236.92240.57235.2237.19
06/08/2021238.93239.12235.25236.82
06/09/2021237.92241.31236.73239.52
06/10/2021239.57245.33239.22244.64
06/11/2021244.88245.5241.98242.77
06/14/2021242.56242.72239.29241.19
06/15/2021241.74241.98239.05239.85
06/16/2021240.87244.51238239.58
06/17/2021239.54242.43238.34240.76
06/18/2021239.58241236.47238.68
06/21/2021239.64240.91237.65240.24
06/22/2021239.71240.75238.29239.91
06/23/2021239.65239.75236.93238.71
06/24/2021240.41243.03239.29240.95
06/25/2021241.64243.65240.11242.68
06/28/2021244.03245.51242.66242.84
06/29/2021243.22243.94242.06242.46
06/30/2021242.72244.27242.06243.75
07/01/2021243.74247.1243.55246.9
07/02/2021247.33249.9246.25248.7
07/06/2021247.26248.12243.17243.65
07/07/2021244.07244.28241.34243.22
07/08/2021244.24246.7242.45244.28
07/09/2021243.09245.93241.71245.2
07/12/2021244.49247.9243.54244.37
07/13/2021245.39246.75242.98244.83
07/14/2021244.22245.33241.49244.7
07/15/2021244.33247.57242.14246.63
07/16/2021248.08249.53246.54247.96
07/19/2021247.8249.95244.85246.73
07/20/2021247.27250.39245.71246.89
07/21/2021246.91246.96242.69244.85
07/22/2021243.98246.22243.13244.74
07/23/2021246.27248.56244.87247.72
07/26/2021247.72248.39244.81245.08
07/27/2021244.12245.61243.38244.68
07/28/2021244.55247.7243.52244.25
07/29/2021244.46245.16242.21242.46
07/30/2021242.62243.1240.63241.54
08/02/2021242.12242.48238.37239.79
08/03/2021240.76244.39239.41244.08
08/04/2021238.37239.42227.1228.31
08/05/2021228.75234.04228.06233.99
08/06/2021231.85233.25228.77230.15
08/09/2021230.52231.4227.22227.89
08/10/2021228.2228.2223.94227.96
08/11/2021229.14230227.49228.13
08/12/2021228.2229.48225.81228.15
08/13/2021229.11231.89228.76229.68
08/16/2021228.26231.29227.92231.07
08/17/2021229.66231.28229.52231.2
08/18/2021230.52231.33226.6226.84
08/19/2021225.69227.7223.3224.39
08/20/2021224.39226.24222.01223.53
08/23/2021224.18227.44223.77225.64
08/24/2021225.52225.68223.56224.38
08/25/2021224.31224.83221.18221.59
08/26/2021222.06222.06220.16221.47
08/27/2021222.22225.36220.22222.78
08/30/2021222.28225.31222.1224.13
08/31/2021224.94225.65223.34225.53
09/01/2021225.55226.12221.88223.35
09/02/2021223.64226.03223.43225.96
09/03/2021225.76227.19224.2226.37
09/07/2021223224.94219.52221.34
09/08/2021221.33222.29220.1220.87
09/09/2021220.5220.65215.41215.58
09/10/2021216.5216.99213.55213.75
09/13/2021217.06219.05215.07216.72
09/14/2021217.6217.92215.12216.04
09/15/2021216.77219.92215.86218.13
09/16/2021218.02218.65214217.36
09/17/2021217.23219.88215.87219.38
09/20/2021218.38219.85214.28215.11
09/21/2021215.71218.1214.36215.36
09/22/2021216.56216.56213.46213.64
09/23/2021212.51215.56212.3215.05
09/24/2021214.75215.53213.2213.61
09/27/2021213.25214.95212.7213.11
09/28/2021212.3214.76211.65212.27
09/29/2021212.5216.8211.85214.9
09/30/2021215.79216.67212.52212.65
10/01/2021213.59214.61210.8213.92
10/04/2021214.1215.64210.77211.44
10/05/2021211.21213.99211.08211.86
10/06/2021211.32212.08208.97209.98
10/07/2021208.53212.45208.53209.12
10/08/2021210.13210.18207.65208.95
10/11/2021209.06209.89206.59206.7
10/12/2021207.43207.56200.47201.89
10/13/2021202.82204.89202.1203.61
10/14/2021204.49207.5204.49206.78
10/15/2021208.49209.02206.23207.84
10/18/2021206.36207202.45203.13
10/19/2021204.49206.9203.08206.78
10/20/2021207.4211.59206.25209.66
10/21/2021210.15210.26207.67208.99
10/22/2021209.7210.5208.5209.24
10/25/2021209.5209.82206.97207.63
10/26/2021208.2209.98207.63208.68
10/27/2021209.87210.4205.81206.58
10/28/2021207.09209.49205.61207.17
10/29/2021206.35207.7204.2206.97
11/01/2021208212.09207.77209.79
11/02/2021210.51214.72208.14214.26
11/03/2021210.91219.25209.8218.13
11/04/2021218.3218.45211.72214.93
11/05/2021215.61217.42212.73213.77
11/08/2021214.06214.44210.93211.37
11/09/2021211.02213.7210.47211.71
11/10/2021213.28215.5212.53213.21
11/11/2021214.08214.08210.56211.56
11/12/2021212.3212.88210.38211.39
11/15/2021210.69210.89207.08207.4
11/16/2021208.03209.04205.27205.39
11/17/2021205.21207.35203.6205.82
11/18/2021205.63206.23203.73204.02
11/19/2021205.27206.2203.67206.08
11/22/2021205.45206.3200.75202.73
11/23/2021202.23205.48201.27204.53
11/24/2021204.3205.28202.95203.97
11/26/2021204.74206200.52201.09
11/29/2021202.48204.83201.59203.47
11/30/2021202.73203.87198.73198.88
12/01/2021200.44205.64198.64200.8
12/02/2021200.73203.1199.31201.17
12/03/2021201.38203.8200.84202.44
12/06/2021206.38211.79205.97208.79
12/07/2021209.15212.44207.36211.32
12/08/2021212.89213.91210.43213.53
12/09/2021213.53213.98209.5212.57
12/10/2021213.3214.45210.01210.89
12/13/2021210.43213.19209211.39
12/14/2021211.32214.81210.23213.74
12/15/2021214219.5213.12219.25
12/16/2021220231.04220222.58
12/17/2021222.69224.16219.32222.5
12/20/2021222.25222.49218.69219.99
12/21/2021220.55223.25219.96220.92
12/22/2021220221.9217.76221.53
12/23/2021222.37224.48221.5223.79
12/27/2021223.81225.46222.67225.17
12/28/2021225.17226.98225.05225.77
12/29/2021225.58228.21224.99227.6
12/30/2021227.6229.55226.14226.47
12/31/2021226.26227.74224.8224.97