AMGN: Historical Prices for Amgen Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	55.79	55.79	55.12	55.38	9,493,300	55.38
19-Nov-09	55.88	56.24	55.50	56.06	4,980,400	56.06
18-Nov-09	55.97	56.47	55.80	56.14	5,948,800	56.14
17-Nov-09	56.00	56.35	55.82	56.28	4,095,700	56.28
16-Nov-09	55.55	56.35	55.33	56.14	6,112,400	56.14
13-Nov-09	55.19	55.64	55.18	55.41	5,137,300	55.41
12-Nov-09	55.24	55.81	54.82	55.22	8,231,500	55.22
11-Nov-09	54.17	54.85	54.16	54.78	4,911,100	54.78
10-Nov-09	54.84	54.97	53.81	54.10	8,895,800	54.10
9-Nov-09	54.71	55.13	54.51	54.91	6,329,800	54.91
6-Nov-09	53.87	54.94	53.87	54.69	5,495,300	54.69
5-Nov-09	53.08	54.32	52.77	54.05	8,532,800	54.05
4-Nov-09	52.48	52.87	51.72	52.12	8,536,000	52.12
3-Nov-09	52.28	52.87	52.00	52.54	7,058,600	52.54
2-Nov-09	52.86	53.83	52.17	52.43	10,767,300	52.43
30-Oct-09	54.11	54.84	52.91	53.62	12,012,400	53.62
29-Oct-09	53.93	54.63	53.93	54.29	7,110,400	54.29
28-Oct-09	54.35	54.79	53.69	53.71	6,698,000	53.71
27-Oct-09	54.00	54.85	53.80	54.41	8,850,800	54.41
26-Oct-09	56.19	56.62	54.07	54.33	12,603,700	54.33
23-Oct-09	56.78	56.82	55.75	56.17	9,602,400	56.17
22-Oct-09	57.71	57.74	56.04	56.85	20,593,300	56.85
21-Oct-09	58.68	59.99	58.20	59.40	13,342,000	59.40
20-Oct-09	59.65	59.84	58.03	58.14	10,856,200	58.14
19-Oct-09	59.76	61.20	59.50	60.24	10,694,600	60.24
16-Oct-09	61.46	61.73	60.69	61.32	6,565,200	61.32
15-Oct-09	60.57	61.85	60.35	61.83	7,894,300	61.83
14-Oct-09	59.35	60.77	59.35	60.57	6,693,100	60.57
13-Oct-09	59.38	59.57	58.95	59.27	5,468,900	59.27
12-Oct-09	60.03	60.40	59.35	59.51	5,484,400	59.51
9-Oct-09	59.02	59.76	58.97	59.42	4,775,600	59.42
8-Oct-09	58.97	59.44	58.71	58.89	5,358,800	58.89
7-Oct-09	58.67	58.87	58.30	58.54	4,616,100	58.54
6-Oct-09	58.28	59.37	58.17	58.86	5,389,200	58.86
5-Oct-09	58.64	58.79	58.01	58.31	5,196,600	58.31
2-Oct-09	58.99	59.26	58.36	58.58	4,520,100	58.58
1-Oct-09	60.15	60.44	58.98	59.00	6,999,600	59.00
30-Sep-09	60.50	60.67	59.60	60.23	5,991,800	60.23
29-Sep-09	60.74	61.25	60.16	60.46	5,598,900	60.46
28-Sep-09	60.33	61.48	60.33	60.45	4,644,400	60.45
25-Sep-09	60.69	61.17	60.22	60.27	5,079,900	60.27
24-Sep-09	60.49	61.22	60.34	60.78	6,095,400	60.78
23-Sep-09	60.99	61.00	60.27	60.55	7,590,100	60.55
22-Sep-09	62.41	62.52	60.58	60.83	9,151,400	60.83
21-Sep-09	62.22	62.37	61.17	62.31	8,262,600	62.31
18-Sep-09	60.80	61.30	60.43	60.80	9,661,700	60.80
17-Sep-09	59.85	60.56	59.62	60.52	7,710,300	60.52
16-Sep-09	58.60	59.77	58.46	59.69	6,509,200	59.69
15-Sep-09	59.05	59.08	58.10	58.48	7,112,800	58.48
14-Sep-09	58.50	59.52	58.50	59.21	5,110,500	59.21
11-Sep-09	58.95	59.02	58.42	58.54	4,800,800	58.54
10-Sep-09	59.43	59.45	58.64	59.03	5,740,000	59.03
9-Sep-09	58.95	59.57	58.78	59.18	4,762,900	59.18
8-Sep-09	59.00	59.63	58.82	59.16	6,046,400	59.16
4-Sep-09	58.28	59.02	58.12	58.95	4,667,800	58.95
3-Sep-09	58.81	58.81	57.64	58.47	6,966,800	58.47
2-Sep-09	58.83	59.34	58.56	59.10	5,188,700	59.10
1-Sep-09	59.61	60.66	58.65	58.98	6,599,700	58.98
31-Aug-09	59.15	60.16	59.15	59.78	6,981,100	59.78
28-Aug-09	60.28	60.79	59.16	59.61	5,162,000	59.61
27-Aug-09	60.85	61.18	60.00	60.25	6,098,900	60.25
26-Aug-09	60.45	61.79	60.02	61.24	6,176,800	61.24
25-Aug-09	60.17	60.98	60.12	60.36	6,150,900	60.36
24-Aug-09	60.75	60.84	60.03	60.38	5,300,400	60.38
21-Aug-09	60.83	61.01	59.70	60.64	6,605,300	60.64
20-Aug-09	59.95	60.72	59.60	60.29	4,589,800	60.29
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions