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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 250.1391
CLOSE 249.9732
Low
LOW 211.71
High
HIGH 289.04
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 260.87 | 262.6 | 258.87 | 261.65 |
| 01/04/2023 | 263.01 | 265.01 | 261 | 264.39 |
| 01/05/2023 | 264.07 | 268 | 262.52 | 266.86 |
| 01/06/2023 | 270.04 | 276.82 | 269.03 | 275.2 |
| 01/09/2023 | 275.58 | 275.58 | 268.66 | 270.12 |
| 01/10/2023 | 271.95 | 274.61 | 270.11 | 273.88 |
| 01/11/2023 | 275.97 | 276.84 | 270.18 | 272.91 |
| 01/12/2023 | 271.92 | 272.65 | 268.89 | 270.92 |
| 01/13/2023 | 270.94 | 272.23 | 270.2 | 271.73 |
| 01/17/2023 | 272.2 | 273.83 | 268.83 | 269.42 |
| 01/18/2023 | 269.42 | 270.52 | 263.65 | 264.39 |
| 01/19/2023 | 262 | 263.52 | 260.93 | 262.03 |
| 01/20/2023 | 262.03 | 263.84 | 259.87 | 263.24 |
| 01/23/2023 | 264 | 264.73 | 259.81 | 260.97 |
| 01/24/2023 | 261.85 | 262 | 257.52 | 259.7 |
| 01/25/2023 | 260.09 | 261.55 | 256.02 | 256.54 |
| 01/26/2023 | 256.54 | 256.69 | 253.01 | 254.88 |
| 01/27/2023 | 254.87 | 255.5 | 252.54 | 253.65 |
| 01/30/2023 | 253.46 | 254.16 | 250.6 | 251.59 |
| 01/31/2023 | 253.86 | 253.86 | 249.89 | 252.4 |
| 02/01/2023 | 249.16 | 249.55 | 240 | 246.41 |
| 02/02/2023 | 243.78 | 246.57 | 236.37 | 246.53 |
| 02/03/2023 | 249.96 | 249.96 | 242.21 | 245.17 |
| 02/06/2023 | 245.36 | 246.8 | 243.45 | 243.85 |
| 02/07/2023 | 243.02 | 244.94 | 241.42 | 244 |
| 02/08/2023 | 242.99 | 243.56 | 239.6 | 240.2 |
| 02/09/2023 | 241.12 | 243.46 | 238.99 | 240 |
| 02/10/2023 | 241.92 | 244.14 | 240.41 | 242.5 |
| 02/13/2023 | 243.2 | 243.83 | 241.3 | 243.66 |
| 02/14/2023 | 242.7 | 243 | 239.11 | 241.03 |
| 02/15/2023 | 240.21 | 240.54 | 238.73 | 240.07 |
| 02/16/2023 | 238.46 | 239.01 | 234.04 | 234.22 |
| 02/17/2023 | 235.34 | 241.72 | 233.71 | 240.53 |
| 02/21/2023 | 240.79 | 241.92 | 238.2 | 238.24 |
| 02/22/2023 | 240.3 | 240.99 | 235.75 | 236.16 |
| 02/23/2023 | 236.7 | 237.86 | 234.75 | 237.62 |
| 02/24/2023 | 236.83 | 237.06 | 233.12 | 233.66 |
| 02/27/2023 | 235.22 | 235.22 | 232.89 | 234.45 |
| 02/28/2023 | 233.63 | 234.47 | 231.6 | 231.66 |
| 03/01/2023 | 230.37 | 236.44 | 230.14 | 236.19 |
| 03/02/2023 | 236.12 | 236.37 | 233.9 | 234.74 |
| 03/03/2023 | 235 | 235.89 | 233.6 | 234.81 |
| 03/06/2023 | 235 | 235.63 | 233.64 | 235.11 |
| 03/07/2023 | 235.11 | 235.2 | 228.35 | 228.72 |
| 03/08/2023 | 230.16 | 231.8 | 227.37 | 228.43 |
| 03/09/2023 | 229.49 | 229.83 | 225.4 | 225.79 |
| 03/10/2023 | 226.77 | 230.28 | 225.63 | 227.87 |
| 03/13/2023 | 231.18 | 237.27 | 230.5 | 233.18 |
| 03/14/2023 | 233.46 | 233.46 | 229.41 | 230.58 |
| 03/15/2023 | 230.4 | 235.57 | 228.55 | 234.9 |
| 03/16/2023 | 233.74 | 234.66 | 230.06 | 234.57 |
| 03/17/2023 | 233.57 | 233.81 | 228.52 | 229.79 |
| 03/20/2023 | 230.58 | 235.16 | 230.14 | 234.72 |
| 03/21/2023 | 234.72 | 235.28 | 231.04 | 232.95 |
| 03/22/2023 | 233.45 | 233.95 | 229.59 | 229.83 |
| 03/23/2023 | 230.04 | 234.1 | 229.89 | 233.1 |
| 03/24/2023 | 234.22 | 238.5 | 233.01 | 238.03 |
| 03/27/2023 | 239.61 | 239.95 | 235.07 | 236.76 |
| 03/28/2023 | 237 | 238.68 | 236.91 | 238.48 |
| 03/29/2023 | 239.71 | 241.59 | 238.33 | 241.03 |
| 03/30/2023 | 242.53 | 242.81 | 240.11 | 241.5 |
| 03/31/2023 | 241.43 | 242.4 | 239.15 | 241.75 |
| 04/03/2023 | 242 | 244.75 | 241.36 | 244.44 |
| 04/04/2023 | 244.52 | 248.11 | 243.8 | 247.53 |
| 04/05/2023 | 248.57 | 253.71 | 248.23 | 253.37 |
| 04/06/2023 | 254.36 | 255.43 | 252.93 | 253.32 |
| 04/10/2023 | 256.44 | 256.44 | 250.05 | 250.9 |
| 04/11/2023 | 251.42 | 253.08 | 250.98 | 251.43 |
| 04/12/2023 | 252.5 | 252.71 | 248.88 | 249.5 |
| 04/13/2023 | 248.6 | 251.9 | 248.27 | 251.44 |
| 04/14/2023 | 250.62 | 251.76 | 248.96 | 250 |
| 04/17/2023 | 250.89 | 251.5 | 247.58 | 248.07 |
| 04/18/2023 | 248.37 | 249.01 | 244.65 | 246.09 |
| 04/19/2023 | 245.25 | 246.76 | 244.37 | 246.21 |
| 04/20/2023 | 246.12 | 246.4 | 243.05 | 243.46 |
| 04/21/2023 | 243.46 | 243.92 | 242.65 | 243.86 |
| 04/24/2023 | 243.2 | 245.37 | 242.33 | 244.45 |
| 04/25/2023 | 245.12 | 246.53 | 244.31 | 244.87 |
| 04/26/2023 | 242.08 | 243.55 | 238.58 | 238.8 |
| 04/27/2023 | 239.24 | 240.71 | 235.4 | 240.34 |
| 04/28/2023 | 236.82 | 240.1 | 233.17 | 239.74 |
| 05/01/2023 | 240.03 | 241.3 | 238.09 | 238.9 |
| 05/02/2023 | 238.08 | 239 | 235.39 | 235.97 |
| 05/03/2023 | 235.97 | 236.3 | 228.98 | 229.31 |
| 05/04/2023 | 230.31 | 232.03 | 229.15 | 231.89 |
| 05/05/2023 | 232.66 | 237.04 | 232.07 | 236.53 |
| 05/08/2023 | 235.34 | 235.74 | 232.2 | 234.62 |
| 05/09/2023 | 234.64 | 235.44 | 233.22 | 234.43 |
| 05/10/2023 | 234.89 | 235 | 231.35 | 234.11 |
| 05/11/2023 | 234.65 | 234.99 | 230.41 | 232.29 |
| 05/12/2023 | 233.03 | 233.55 | 231.21 | 232.95 |
| 05/15/2023 | 233.27 | 233.92 | 232.12 | 233.53 |
| 05/16/2023 | 234.21 | 234.51 | 227.74 | 227.88 |
| 05/17/2023 | 226.02 | 226.09 | 220.44 | 225.02 |
| 05/18/2023 | 224.75 | 224.75 | 221.92 | 224.23 |
| 05/19/2023 | 224.44 | 225.88 | 222.78 | 223.42 |
| 05/22/2023 | 224.85 | 226.82 | 222.82 | 223.99 |
| 05/23/2023 | 224.21 | 226.82 | 222.8 | 224.44 |
| 05/24/2023 | 225.64 | 225.96 | 221.04 | 221.32 |
| 05/25/2023 | 220.1 | 220.1 | 214.93 | 217.46 |
| 05/26/2023 | 215.96 | 218.48 | 214.48 | 216.93 |
| 05/30/2023 | 215.03 | 219 | 214.72 | 218.53 |
| 05/31/2023 | 219.58 | 221.85 | 217.19 | 220.65 |
| 06/01/2023 | 219.96 | 220.6 | 211.71 | 214.27 |
| 06/02/2023 | 213.75 | 218.76 | 212.02 | 218.07 |
| 06/05/2023 | 219.67 | 223.04 | 218.47 | 221.88 |
| 06/06/2023 | 223.08 | 223.17 | 219.28 | 221.22 |
| 06/07/2023 | 220.76 | 221.87 | 219.73 | 221.25 |
| 06/08/2023 | 221.26 | 221.89 | 219.36 | 220.76 |
| 06/09/2023 | 219.34 | 220.94 | 217.77 | 218.76 |
| 06/12/2023 | 219.25 | 219.25 | 215.32 | 217.36 |
| 06/13/2023 | 217.43 | 222.34 | 216.93 | 221.99 |
| 06/14/2023 | 223.26 | 223.69 | 221.1 | 222.28 |
| 06/15/2023 | 223.01 | 228.85 | 222.97 | 228.44 |
| 06/16/2023 | 230.04 | 231.95 | 227.75 | 229.66 |
| 06/20/2023 | 229.03 | 230.84 | 227.19 | 228.59 |
| 06/21/2023 | 228.18 | 230 | 225.59 | 227.04 |
| 06/22/2023 | 227.31 | 229.88 | 226.76 | 229.66 |
| 06/23/2023 | 229.87 | 230.54 | 226.41 | 227.11 |
| 06/26/2023 | 226.8 | 226.8 | 220.12 | 224.73 |
| 06/27/2023 | 224.16 | 224.64 | 221.13 | 222.61 |
| 06/28/2023 | 222.24 | 222.35 | 218.65 | 221.31 |
| 06/29/2023 | 219.62 | 221.66 | 218.88 | 221.16 |
| 06/30/2023 | 222 | 223.11 | 221.01 | 222.02 |
| 07/03/2023 | 221.21 | 225.57 | 219.84 | 225.01 |
| 07/05/2023 | 224.66 | 227.32 | 222.41 | 225.88 |
| 07/06/2023 | 224.92 | 225.99 | 221.7 | 222.98 |
| 07/07/2023 | 221.86 | 222.16 | 218.44 | 218.65 |
| 07/10/2023 | 219.16 | 224.9 | 218.61 | 224.73 |
| 07/11/2023 | 223.83 | 225.58 | 222.27 | 223.86 |
| 07/12/2023 | 225.17 | 227.32 | 224.09 | 225.68 |
| 07/13/2023 | 225.85 | 228.12 | 225 | 227.66 |
| 07/14/2023 | 227.84 | 228.66 | 225.96 | 227.43 |
| 07/17/2023 | 226.87 | 228.6 | 224.34 | 227.84 |
| 07/18/2023 | 227.79 | 234.07 | 227.4 | 232.57 |
| 07/19/2023 | 232.98 | 234.55 | 231.99 | 232.05 |
| 07/20/2023 | 233.81 | 238.48 | 232.91 | 233.23 |
| 07/21/2023 | 233.77 | 236.38 | 232.78 | 234.82 |
| 07/24/2023 | 235 | 236.13 | 233.92 | 235.42 |
| 07/25/2023 | 234.36 | 236.57 | 234.28 | 235.31 |
| 07/26/2023 | 233.95 | 235.74 | 232.44 | 235.21 |
| 07/27/2023 | 234.48 | 238.48 | 234.31 | 236.05 |
| 07/28/2023 | 236.82 | 238.18 | 235.09 | 236.37 |
| 07/31/2023 | 236.48 | 236.48 | 233.02 | 234.15 |
| 08/01/2023 | 234.93 | 235.38 | 230.59 | 232.12 |
| 08/02/2023 | 232.72 | 233.03 | 228.7 | 230.41 |
| 08/03/2023 | 230.79 | 231.1 | 228.21 | 230.7 |
| 08/04/2023 | 237.91 | 246.42 | 237 | 243.28 |
| 08/07/2023 | 244.25 | 253.82 | 243.46 | 252.94 |
| 08/08/2023 | 257.52 | 263.79 | 256.5 | 260.8 |
| 08/09/2023 | 259.92 | 263.77 | 259.12 | 259.32 |
| 08/10/2023 | 261.54 | 264.78 | 260.46 | 262.06 |
| 08/11/2023 | 261.7 | 264.11 | 260.83 | 262.51 |
| 08/14/2023 | 262.22 | 263.47 | 259.85 | 260.97 |
| 08/15/2023 | 261.32 | 266.63 | 259.96 | 266.01 |
| 08/16/2023 | 266.33 | 268.24 | 264.58 | 265.02 |
| 08/17/2023 | 263.87 | 266.58 | 263.27 | 263.85 |
| 08/18/2023 | 262.61 | 262.99 | 261.07 | 261.82 |
| 08/21/2023 | 261.58 | 262.47 | 259.01 | 260.7 |
| 08/22/2023 | 260.24 | 260.4 | 257.35 | 257.62 |
| 08/23/2023 | 259.5 | 259.85 | 255.98 | 257.36 |
| 08/24/2023 | 256.73 | 260.19 | 256.17 | 256.62 |
| 08/25/2023 | 257.11 | 257.74 | 254.81 | 256.38 |
| 08/28/2023 | 256.96 | 258.12 | 255.14 | 256.55 |
| 08/29/2023 | 257.36 | 259.85 | 256.82 | 259.64 |
| 08/30/2023 | 260 | 260.87 | 256.95 | 257.88 |
| 08/31/2023 | 258.22 | 259 | 256.29 | 256.34 |
| 09/01/2023 | 258.68 | 259.03 | 256.1 | 256.71 |
| 09/05/2023 | 256.71 | 257.39 | 253.92 | 254.01 |
| 09/06/2023 | 254.44 | 254.44 | 248.38 | 249.01 |
| 09/07/2023 | 250.54 | 254.7 | 250.4 | 254.39 |
| 09/08/2023 | 255.75 | 260.34 | 254.97 | 259.43 |
| 09/11/2023 | 258.21 | 262.81 | 257.41 | 261.72 |
| 09/12/2023 | 262.68 | 263.02 | 257.86 | 260.31 |
| 09/13/2023 | 259.34 | 260.22 | 257.02 | 257.23 |
| 09/14/2023 | 258.9 | 263.14 | 258.54 | 262.3 |
| 09/15/2023 | 263.76 | 263.93 | 259.82 | 260.72 |
| 09/18/2023 | 263.38 | 265.22 | 261.93 | 263.15 |
| 09/19/2023 | 263.14 | 265.77 | 262.44 | 264.31 |
| 09/20/2023 | 265 | 273.08 | 263.97 | 271.46 |
| 09/21/2023 | 272.07 | 272.48 | 267.7 | 269.41 |
| 09/22/2023 | 267.67 | 269.5 | 266.52 | 267.7 |
| 09/25/2023 | 267.54 | 267.81 | 265.01 | 266.86 |
| 09/26/2023 | 266.68 | 269.89 | 265.67 | 269.04 |
| 09/27/2023 | 271.73 | 273.61 | 266.76 | 268.98 |
| 09/28/2023 | 267.79 | 271.38 | 266.54 | 270.82 |
| 09/29/2023 | 271 | 271 | 267.22 | 268.76 |
| 10/02/2023 | 267.71 | 268.49 | 264.38 | 266.31 |
| 10/03/2023 | 264.04 | 266.02 | 259.67 | 261.01 |
| 10/04/2023 | 262.1 | 266.14 | 260.91 | 265.44 |
| 10/05/2023 | 266.19 | 267.92 | 262.54 | 265.08 |
| 10/06/2023 | 263.15 | 268.59 | 262.23 | 267.47 |
| 10/09/2023 | 271.04 | 272.6 | 268.58 | 271.54 |
| 10/10/2023 | 270.89 | 272.09 | 268.12 | 271.25 |
| 10/11/2023 | 274.86 | 284.33 | 274.15 | 283.6 |
| 10/12/2023 | 283.98 | 287.85 | 283.6 | 285.04 |
| 10/13/2023 | 287.7 | 288.46 | 280 | 284.1 |
| 10/16/2023 | 284.5 | 287.81 | 283.81 | 286.88 |
| 10/17/2023 | 285.19 | 287.34 | 282.5 | 284.42 |
| 10/18/2023 | 283.3 | 285.25 | 280.99 | 283.58 |
| 10/19/2023 | 282.09 | 283.21 | 278.1 | 280.6 |
| 10/20/2023 | 280.6 | 281.06 | 275.75 | 278.81 |
| 10/23/2023 | 280.12 | 280.12 | 272.7 | 273.06 |
| 10/24/2023 | 272.09 | 277.06 | 271.13 | 276.12 |
| 10/25/2023 | 275.09 | 276.69 | 272.09 | 272.16 |
| 10/26/2023 | 271.5 | 273.44 | 269.14 | 269.71 |
| 10/27/2023 | 268.95 | 269.36 | 260.16 | 261.57 |
| 10/30/2023 | 265 | 266.35 | 262.5 | 263.19 |
| 10/31/2023 | 255.89 | 257.42 | 249.7 | 255.7 |
| 11/01/2023 | 256.27 | 261.19 | 255.09 | 260.84 |
| 11/02/2023 | 263.3 | 268.1 | 262.46 | 266.59 |
| 11/03/2023 | 268.52 | 270.55 | 265.5 | 269.86 |
| 11/06/2023 | 270.77 | 274.95 | 270.75 | 272.83 |
| 11/07/2023 | 272.97 | 274 | 269.38 | 271.11 |
| 11/08/2023 | 272.42 | 274.77 | 270.75 | 273.26 |
| 11/09/2023 | 272.13 | 273.23 | 263.7 | 264.06 |
| 11/10/2023 | 266.64 | 267.94 | 262.51 | 267.31 |
| 11/13/2023 | 265.68 | 267.22 | 263.52 | 266.69 |
| 11/14/2023 | 269.22 | 272.95 | 268.36 | 270.02 |
| 11/15/2023 | 270.28 | 274.61 | 270.02 | 273.03 |
| 11/16/2023 | 272.61 | 274.44 | 267.87 | 269 |
| 11/17/2023 | 269.41 | 269.41 | 264.6 | 265.39 |
| 11/20/2023 | 262.59 | 266.7 | 261.45 | 265.35 |
| 11/21/2023 | 265.34 | 266.04 | 260.52 | 262.82 |
| 11/22/2023 | 264.79 | 266.47 | 262.26 | 264.59 |
| 11/24/2023 | 265.12 | 266.1 | 264.89 | 265.46 |
| 11/27/2023 | 265.43 | 265.57 | 261.66 | 264.27 |
| 11/28/2023 | 264.36 | 266.6 | 263.65 | 265.52 |
| 11/29/2023 | 264.74 | 268.11 | 263.5 | 266.6 |
| 11/30/2023 | 267.71 | 270.56 | 267.34 | 269.64 |
| 12/01/2023 | 269.96 | 272.59 | 267.62 | 272.45 |
| 12/04/2023 | 270.88 | 273.43 | 270.1 | 272.54 |
| 12/05/2023 | 271.87 | 272 | 268.47 | 270.87 |
| 12/06/2023 | 271.41 | 271.96 | 269.13 | 269.35 |
| 12/07/2023 | 270.5 | 273.41 | 266.63 | 271.31 |
| 12/08/2023 | 271.17 | 271.97 | 268.82 | 269.12 |
| 12/11/2023 | 271.96 | 275.9 | 270.42 | 272.14 |
| 12/12/2023 | 277.13 | 277.25 | 273.26 | 273.99 |
| 12/13/2023 | 274.16 | 281.85 | 273.31 | 281.62 |
| 12/14/2023 | 281.32 | 282.73 | 274.08 | 276.32 |
| 12/15/2023 | 276.27 | 279.27 | 273.33 | 275.45 |
| 12/18/2023 | 277 | 277.1 | 274.35 | 275.48 |
| 12/19/2023 | 278.69 | 280.57 | 276.59 | 278.44 |
| 12/20/2023 | 277.83 | 278.8 | 275.01 | 275.18 |
| 12/21/2023 | 276.55 | 279.82 | 276.4 | 279.33 |
| 12/22/2023 | 280 | 285.68 | 280 | 284.16 |
| 12/26/2023 | 284.12 | 284.72 | 281.67 | 283.9 |
| 12/27/2023 | 284.5 | 287.29 | 283.35 | 286.53 |
| 12/28/2023 | 287.88 | 289.04 | 287.63 | 288.46 |
| 12/29/2023 | 287.86 | 288.49 | 286.39 | 288.02 |