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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 246.2126
CLOSE 246.373

Low

LOW 214.39

High

HIGH 296.67
DATEOPENHIGHLOWCLOSE
01/03/2022223.63226.97222.03226.69
01/04/2022225.76228.8224.25227.84
01/05/2022227.04229.87224.52225.14
01/06/2022225.14226.66223.69225.17
01/07/2022223.54228.19223.54227.29
01/10/2022229.25230.64226230.37
01/11/2022230.47232.51228.11232.38
01/12/2022232.38232.61228.52231.76
01/13/2022232.05233.23230.33230.85
01/14/2022230.69235.8229.99235.36
01/18/2022233.52234.77231.7233.83
01/19/2022233.8234.33230.7231.3
01/20/2022233.73233.73228.81228.9
01/21/2022230.6231.46227.31227.72
01/24/2022227.48229.14219.98226.08
01/25/2022223.68227.5222.27225.04
01/26/2022221.62226.93221.12222.54
01/27/2022222.4228.04222.31224
01/28/2022224.05229.15222.25229.14
01/31/2022226.98227.94225.52227.14
02/01/2022227.14229.2225.52228.68
02/02/2022228.14229.14225.74228.93
02/03/2022228.66229223.75224.04
02/04/2022222.12224.76220.97222.11
02/07/2022222.09224.76220.63223.53
02/08/2022232.94244.71232.21241.01
02/09/2022241.04241.04235.32237.19
02/10/2022235236.14227.71228.82
02/11/2022228.52231.47228.15228.2
02/14/2022226.61226.93220.86224.27
02/15/2022225226.16221.22223.94
02/16/2022223.47225.1221.04222.66
02/17/2022221.48223.29219.43221.68
02/18/2022220.97223.98219.79220.77
02/22/2022220.76222.9219.3221.41
02/23/2022222.68223.75220.62221
02/24/2022218.93219.9214.39219.27
02/25/2022222.49228.14221.96227.03
02/28/2022224.03226.75222.53226.48
03/01/2022225.28227.79223.74225.21
03/02/2022225.04230.4224.65228.59
03/03/2022230.88234.27230.01232.64
03/04/2022230.7235.74230.14232.91
03/07/2022231.29239.66231.23234.36
03/08/2022233.86236.88230.56231.1
03/09/2022234.23234.53230.43231.46
03/10/2022229.66230.42226.08226.95
03/11/2022228.11230.03226.77228.85
03/14/2022231.08232.45228.92229.21
03/15/2022231.38233.06228.11231.56
03/16/2022232.52232.52228.45231.67
03/17/2022231.72236.57231.22235.86
03/18/2022234.91236.4232.75236.25
03/21/2022237.07240.32234.73236.32
03/22/2022236.32237.52234.54236.47
03/23/2022237.29239.38234.04234.18
03/24/2022235.8237.85234236.87
03/25/2022236.87239.49236.21238.79
03/28/2022238.82240.57237.98240.47
03/29/2022241.66242.61238.61241.54
03/30/2022243.57244.73242.02242.57
03/31/2022244.18245.48241.68241.82
04/01/2022243.03243.95240.73243.12
04/04/2022242.84246.45242.65244.87
04/05/2022243.74248.75243.74244.56
04/06/2022244.85251.46244.85249.93
04/07/2022249.2252.73249.02251.64
04/08/2022251.53253.89250.54252.02
04/11/2022253.6258.45250.15250.87
04/12/2022250.97252.55246.77250.04
04/13/2022251.14253.97249.77253.51
04/14/2022254.4257.57253.65254.02
04/18/2022252.49255.39251.15251.93
04/19/2022252.49255.73250.35253.37
04/20/2022254.07256.9253.5255.38
04/21/2022256.41258.39254.95255.46
04/22/2022254.1255.9250.06250.35
04/25/2022251.01252.65247.91252.17
04/26/2022250.3253249.72249.87
04/27/2022249.04252.02246.44248.79
04/28/2022235.73242.91231.15238.13
04/29/2022236.5240.48232.74233.19
05/02/2022233.37234.05227.32230.92
05/03/2022233.75234.19229.6232.19
05/04/2022232.57237.11231.4236.1
05/05/2022235.5238.84232.24234.35
05/06/2022231.76237.46231.75236.5
05/09/2022236.58242.78234.54239.24
05/10/2022242.21244.41240.47240.71
05/11/2022240.36243.38239.21240.64
05/12/2022240.06244.84239.05244.72
05/13/2022244.64245241.29243.4
05/16/2022241.24245.11241.16243.87
05/17/2022245.14246.22239.26245.35
05/18/2022246.49247.29243243.96
05/19/2022242.35245.86241.86244.77
05/20/2022244.06247.66242.96247.5
05/23/2022249.68251.05247.88249.04
05/24/2022248.67252.4248.33251.89
05/25/2022253254.81250.03253.01
05/26/2022253.39255.61252.08253.05
05/27/2022253.5256.23250.92255.26
05/31/2022255257.26251.01256.74
06/01/2022257.88257.97251.35253.42
06/02/2022252.62252.73243.85248.28
06/03/2022248.3250.69247.72248.45
06/06/2022248.33248.83243.61245.44
06/07/2022244.65246.8243.37246.41
06/08/2022246.66246.88243.58245.48
06/09/2022244.72246.72241.44241.75
06/10/2022240.02242.08237.4240.01
06/13/2022237.94239.05235.99236.77
06/14/2022236.97238.7233.44235.7
06/15/2022236.53237.26231.98235.58
06/16/2022233.6234.54229.59230.71
06/17/2022230.13238.25229.49234.72
06/21/2022236.84238.86233.93238.41
06/22/2022237.17242.34236.9240.14
06/23/2022241.72244.02240.91243.09
06/24/2022244246242.88245.37
06/27/2022245.17246.29244.03244.85
06/28/2022245.93247.58243.39243.51
06/29/2022246.26247.1243.72245.43
06/30/2022244.17245240.73243.3
07/01/2022243.25246240.72245.55
07/05/2022245.19246.74242.32246.73
07/06/2022246.62248.08244.54245.25
07/07/2022244.5248.03244.29247.42
07/08/2022248.15250.24247.2248.48
07/11/2022249.28250.11246.99247.78
07/12/2022247.78250.09245.68246.97
07/13/2022246.37248.75245.16247.09
07/14/2022245.02246.82242.95245.59
07/15/2022247.39249.13245.44248.69
07/18/2022248.55249.45242.92243.84
07/19/2022246.96247.78245.04247.32
07/20/2022246.7248.46244.65246.63
07/21/2022245.74246.8243.61245.78
07/22/2022246.8249.13245.22245.95
07/25/2022246.86249.09246.56248.72
07/26/2022249.63253.77248.75251.14
07/27/2022249.16252.75248.09251.72
07/28/2022251.72251.72245.73249.75
07/29/2022248.46249.57245.74247.47
08/01/2022247.34248.16244.65245.64
08/02/2022246.69247.85243.78243.91
08/03/2022245.94249.33245.18247.14
08/04/2022247249246.2246.98
08/05/2022246.46247.08241.79246.25
08/08/2022245247.74244.31247.29
08/09/2022247.21249.72247.21248.36
08/10/2022249.81252.46248.53252.09
08/11/2022252.04253.36247.99248.35
08/12/2022248.52249.85246.3248.39
08/15/2022249.07251.53247.88251.08
08/16/2022251.86254.16251.66253.15
08/17/2022251.19252.65249.75250.58
08/18/2022250.93251.04247.95249.7
08/19/2022247.63252.01247.63250.86
08/22/2022249.98251.23246.54246.9
08/23/2022246.69246.69242.85244.47
08/24/2022243.57244.98242.61244.49
08/25/2022246.01246.06243.81245.68
08/26/2022244.05246.36240.45240.65
08/29/2022238.84241.03238.01239.38
08/30/2022239.88240.31238.29239.12
08/31/2022241.59243.89239.85240.3
09/01/2022241.12245.74240.74245.5
09/02/2022246.48247.78241.34242.37
09/06/2022243.74244.59241.54242.22
09/07/2022242.8245.32242.27244.79
09/08/2022244.8246242.91245.45
09/09/2022245.45249.23245.03247.69
09/12/2022238241.7235.11237.62
09/13/2022237.03237.14226.62226.86
09/14/2022227.53228.78226.13228.12
09/15/2022228.1229.01225.86227.66
09/16/2022226.89232.22226.61231.14
09/19/2022230.64230.86227.1230.76
09/20/2022228.5229.99226.53227.71
09/21/2022229.13230.62224.36224.46
09/22/2022223.55229.37223.3227.75
09/23/2022227.99228.61224.56226.97
09/26/2022226.77228.64225.38226.87
09/27/2022226.97229.96225.02225.99
09/28/2022229.96231.87227.74230.98
09/29/2022231.55231.55226.97228.41
09/30/2022228.42230225.17225.4
10/03/2022228.27230.95226.42230.44
10/04/2022230.98234.09229.8233.02
10/05/2022232.63235.42230.96233.82
10/06/2022232.52233.14230.23230.94
10/07/2022230231.52228.57229.03
10/10/2022231.08234.14229.89232.15
10/11/2022239.49250.48237.84245.44
10/12/2022244.36248.73243.41246.44
10/13/2022244.77252.37242.84251.66
10/14/2022252253.11250.23251.34
10/17/2022251.42253.42249.49252.93
10/18/2022253.86254.7251.03252.12
10/19/2022251.31252.35246.94248.19
10/20/2022247.55249.06246.01247.45
10/21/2022247.52252.39247.01251.94
10/24/2022254.95261.59254.9261.32
10/25/2022260.49261.79257.19259.99
10/26/2022262.99267.98261.51266.66
10/27/2022268269.31265.88267.23
10/28/2022269.68274.54269.12273.81
10/31/2022269.2271.81268270.35
11/01/2022269.6272.87268.38272.06
11/02/2022271.64274.88268.95269.01
11/03/2022268.53268.6265.02265.88
11/04/2022261.94269.3259.84269.04
11/07/2022268.15277.48267.75277.02
11/08/2022282.57296.67282.22292.39
11/09/2022290296.22289.26289.65
11/10/2022294.08294.48285.35291.01
11/11/2022288.55289.36279.62285.02
11/14/2022284.7290.9284.7285.3
11/15/2022286.02289.43280.22283.6
11/16/2022284.02286.99282.56283.77
11/17/2022282.92288.8282.66287.3
11/18/2022284.43288.74284.43287.29
11/21/2022289.09291.6287.9288.16
11/22/2022288.01289.4283.52287.05
11/23/2022287.44289.54281.6283.4
11/25/2022281.95285.57281.41283.74
11/28/2022285288.28282.19282.62
11/29/2022283.38283.38279.68281.99
11/30/2022282.56287.96278.93286.4
12/01/2022288288.09279.88285.94
12/02/2022284.06286.12283.19285.51
12/05/2022283.79286.78283284.91
12/06/2022285.84287.44281.69283.29
12/07/2022283.41285.93281.81285.76
12/08/2022286.51286.59283.74285.57
12/09/2022284.19285.17278.34278.65
12/12/2022272.82279.48272.63276.78
12/13/2022282.02282.67271.62272.26
12/14/2022271.97273.37267.29271.13
12/15/2022270.44271.12263.45266.14
12/16/2022264.95267.98264.31267.41
12/19/2022266.82268.91263.81265.7
12/20/2022266.69267.68262.82264.75
12/21/2022264.88267.4264.25266.26
12/22/2022265.8266.17263.19265.26
12/23/2022264.88265.29262.9263.92
12/27/2022265.69266.61262.88263.39
12/28/2022264.42265.62261.14261.42
12/29/2022262.47264.88262.14263.16
12/30/2022262.73263.23259.51262.64