|
 Amgen Inc. - [Ticker: AMGN] |     | | Last Trade | 202.37 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.95 (+1.00%) | Open | 199.78 | | High | 204.00 | Low | 199.53 | | Volume | 1,836,703 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 175.89 x 300 - 175.99 x 200 | | Former Close | 201.42 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | AMGN quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 18,433,900 | 57.11 | 57.73 | 56.30 | 57.14 | 00:00:00 | | 2004-04-23 | 15,418,300 | 58.75 | 58.98 | 58.06 | 58.31 | 00:00:00 | | 2004-04-26 | 9,198,000 | 59.03 | 59.59 | 58.54 | 59.06 | 00:00:00 | | 2004-04-27 | 10,232,800 | 59.37 | 59.99 | 58.75 | 59.93 | 00:00:00 | | 2004-04-28 | 9,787,900 | 59.51 | 59.81 | 58.55 | 58.63 | 00:00:00 | | 2004-04-29 | 8,700,000 | 58.89 | 59.39 | 57.65 | 58.12 | 00:00:00 | | 2004-04-30 | 10,484,600 | 58.26 | 58.40 | 56.26 | 56.41 | 00:00:00 | | 2004-05-03 | 9,706,200 | 57.46 | 58.40 | 56.85 | 57.94 | 00:00:00 | | 2004-05-04 | 9,901,300 | 58.17 | 58.31 | 57.13 | 57.70 | 00:00:00 | | 2004-05-05 | 8,522,500 | 57.79 | 58.80 | 57.43 | 58.45 | 00:00:00 | | 2004-05-06 | 6,904,800 | 58.10 | 58.37 | 57.12 | 57.78 | 00:00:00 | | 2004-05-07 | 7,709,400 | 57.56 | 58.95 | 56.94 | 56.95 | 00:00:00 | | 2004-05-10 | 11,208,600 | 56.48 | 57.87 | 55.80 | 57.22 | 00:00:00 | | 2004-05-11 | 7,219,900 | 57.42 | 57.62 | 56.65 | 57.07 | 00:00:00 | | 2004-05-12 | 11,747,800 | 56.85 | 57.46 | 55.83 | 57.34 | 00:00:00 | | 2004-05-13 | 6,805,900 | 56.94 | 57.80 | 56.78 | 57.20 | 00:00:00 | | 2004-05-14 | 7,296,200 | 57.16 | 57.60 | 56.40 | 56.74 | 00:00:00 | | 2004-05-17 | 6,953,100 | 55.96 | 56.79 | 55.85 | 56.42 | 00:00:00 | | 2004-05-18 | 8,797,400 | 56.79 | 56.86 | 55.25 | 55.95 | 00:00:00 | | 2004-05-19 | 10,710,300 | 56.50 | 56.51 | 54.40 | 54.50 | 00:00:00 | | 2004-05-20 | 15,449,200 | 54.75 | 54.83 | 53.37 | 53.55 | 00:00:00 | | 2004-05-21 | 9,411,500 | 54.22 | 54.33 | 53.40 | 53.90 | 00:00:00 | | 2004-05-24 | 9,161,200 | 54.24 | 54.31 | 53.26 | 53.55 | 00:00:00 | | 2004-05-25 | 9,457,800 | 53.48 | 54.63 | 53.40 | 54.63 | 00:00:00 | | 2004-05-26 | 8,049,000 | 54.51 | 54.87 | 54.16 | 54.77 | 00:00:00 | | 2004-05-27 | 10,801,800 | 54.92 | 55.14 | 54.45 | 54.98 | 00:00:00 | | 2004-05-28 | 5,533,200 | 55.20 | 55.21 | 54.49 | 54.70 | 00:00:00 | | 2004-06-01 | 7,182,200 | 54.44 | 54.53 | 53.63 | 54.29 | 00:00:00 | | 2004-06-02 | 8,863,500 | 54.59 | 55.52 | 53.90 | 55.16 | 00:00:00 | | 2004-06-03 | 9,233,000 | 55.29 | 56.07 | 55.06 | 55.17 | 00:00:00 | | 2004-06-04 | 5,805,900 | 55.60 | 55.95 | 55.26 | 55.43 | 00:00:00 | | 2004-06-07 | 7,675,600 | 55.87 | 56.00 | 54.76 | 55.77 | 00:00:00 | | 2004-06-08 | 6,919,900 | 55.57 | 56.32 | 55.22 | 55.70 | 00:00:00 | | 2004-06-09 | 6,161,500 | 55.53 | 55.56 | 54.82 | 55.16 | 00:00:00 | | 2004-06-10 | 6,878,300 | 55.64 | 55.70 | 54.95 | 55.37 | 00:00:00 | | 2004-06-14 | 6,872,700 | 55.17 | 55.58 | 54.76 | 55.46 | 00:00:00 | | 2004-06-15 | 7,813,600 | 55.77 | 55.90 | 54.76 | 54.86 | 00:00:00 | | 2004-06-16 | 7,015,200 | 55.24 | 55.26 | 54.31 | 54.40 | 00:00:00 | | 2004-06-17 | 8,717,900 | 54.10 | 54.35 | 53.51 | 53.97 | 00:00:00 | | 2004-06-18 | 9,839,100 | 53.72 | 54.19 | 53.32 | 53.48 | 00:00:00 | | 2004-06-21 | 6,070,000 | 53.64 | 53.75 | 52.82 | 52.82 | 00:00:00 | | 2004-06-22 | 11,267,900 | 52.96 | 53.26 | 52.15 | 53.10 | 00:00:00 | | 2004-06-23 | 9,774,800 | 53.33 | 54.36 | 53.13 | 54.22 | 00:00:00 | | 2004-06-24 | 8,087,900 | 54.41 | 54.95 | 54.26 | 54.52 | 00:00:00 | | 2004-06-25 | 9,322,300 | 54.19 | 54.84 | 53.63 | 54.13 | 00:00:00 | | 2004-06-28 | 8,018,300 | 54.03 | 54.38 | 53.11 | 53.56 | 00:00:00 | | 2004-06-29 | 8,024,100 | 53.74 | 54.50 | 53.37 | 54.09 | 00:00:00 | | 2004-06-30 | 9,065,600 | 54.01 | 55.00 | 53.75 | 54.57 | 00:00:00 | | 2004-07-01 | 8,723,900 | 54.85 | 55.20 | 54.33 | 54.76 | 00:00:00 | | 2004-07-02 | 6,106,900 | 54.90 | 55.50 | 54.42 | 55.20 | 00:00:00 | | 2004-07-06 | 7,892,000 | 54.69 | 54.95 | 53.91 | 54.03 | 00:00:00 | | 2004-07-07 | 6,486,600 | 54.05 | 54.31 | 53.59 | 53.89 | 00:00:00 | | 2004-07-08 | 5,940,100 | 53.80 | 54.23 | 53.22 | 53.32 | 00:00:00 | | 2004-07-09 | 6,122,700 | 53.95 | 54.20 | 53.57 | 53.61 | 00:00:00 | | 2004-07-12 | 6,232,500 | 53.31 | 54.08 | 53.27 | 53.98 | 00:00:00 | | 2004-07-13 | 6,548,700 | 54.55 | 54.95 | 54.16 | 54.52 | 00:00:00 | | 2004-07-14 | 10,697,600 | 54.50 | 55.95 | 54.44 | 55.50 | 00:00:00 | | 2004-07-15 | 11,525,600 | 55.65 | 56.30 | 55.40 | 56.00 | 00:00:00 | | 2004-07-16 | 9,409,800 | 56.33 | 56.35 | 55.54 | 55.73 | 00:00:00 | | 2004-07-19 | 9,395,800 | 55.92 | 56.11 | 54.00 | 55.61 | 00:00:00 | | 2004-07-20 | 7,403,200 | 55.65 | 57.00 | 55.58 | 57.00 | 00:00:00 | | 2004-07-21 | 9,486,100 | 57.00 | 57.38 | 55.69 | 55.85 | 00:00:00 | | 2004-07-22 | 9,275,400 | 55.80 | 56.25 | 54.98 | 56.10 | 00:00:00 | | 2004-07-23 | 8,466,500 | 55.75 | 56.57 | 55.16 | 55.36 | 00:00:00 | | 2004-07-26 | 9,155,200 | 55.33 | 55.61 | 54.22 | 55.50 | 00:00:00 | | 2004-07-27 | 10,324,300 | 55.66 | 56.42 | 55.46 | 55.91 | 00:00:00 | | 2004-07-28 | 12,890,600 | 56.20 | 57.63 | 56.00 | 57.00 | 00:00:00 | | 2004-07-29 | 7,898,700 | 57.46 | 57.60 | 57.00 | 57.00 | 00:00:00 | | 2004-07-30 | 8,401,800 | 57.10 | 57.84 | 56.88 | 56.88 | 00:00:00 | | 2004-08-02 | 8,186,500 | 56.79 | 57.21 | 56.31 | 56.31 | 00:00:00 | | 2004-08-03 | 8,332,900 | 56.35 | 57.33 | 56.30 | 56.35 | 00:00:00 | | 2004-08-04 | 6,965,600 | 56.29 | 57.31 | 56.22 | 56.55 | 00:00:00 | | 2004-08-05 | 6,976,300 | 56.72 | 56.79 | 55.10 | 55.10 | 00:00:00 | | 2004-08-06 | 9,439,100 | 54.80 | 55.08 | 53.80 | 53.80 | 00:00:00 | | 2004-08-09 | 6,517,600 | 53.85 | 54.47 | 53.21 | 53.23 | 00:00:00 | | 2004-08-10 | 7,973,200 | 53.43 | 54.12 | 53.17 | 53.90 | 00:00:00 | | 2004-08-11 | 9,057,200 | 53.75 | 55.62 | 53.72 | 55.20 | 00:00:00 | | 2004-08-12 | 7,266,400 | 54.95 | 55.67 | 54.66 | 54.83 | 00:00:00 | | 2004-08-13 | 5,056,500 | 54.88 | 55.16 | 54.05 | 54.36 | 00:00:00 | | 2004-08-16 | 7,692,200 | 54.46 | 56.49 | 54.40 | 55.77 | 00:00:00 | | 2004-08-17 | 7,173,400 | 55.82 | 56.62 | 55.75 | 55.98 | 00:00:00 | | 2004-08-18 | 9,178,600 | 55.94 | 57.35 | 55.87 | 57.26 | 00:00:00 | | 2004-08-19 | 8,605,800 | 57.17 | 57.71 | 56.62 | 57.39 | 00:00:00 | | 2004-08-20 | 8,307,600 | 57.52 | 58.49 | 57.15 | 58.20 | 00:00:00 | | 2004-08-23 | 7,275,100 | 58.57 | 58.67 | 57.86 | 58.05 | 00:00:00 | | 2004-08-24 | 7,610,200 | 58.18 | 59.00 | 58.08 | 58.83 | 00:00:00 | | 2004-08-25 | 5,967,400 | 58.74 | 59.60 | 58.28 | 59.31 | 00:00:00 | | 2004-08-26 | 5,587,400 | 59.18 | 59.52 | 58.76 | 59.16 | 00:00:00 | | 2004-08-27 | 6,061,500 | 59.09 | 59.91 | 58.76 | 59.68 | 00:00:00 | | 2004-08-30 | 5,152,400 | 59.75 | 59.79 | 58.57 | 59.01 | 00:00:00 | | 2004-08-31 | 5,840,100 | 58.88 | 59.48 | 58.51 | 59.29 | 00:00:00 | | 2004-09-01 | 6,057,400 | 58.84 | 59.50 | 58.65 | 59.34 | 00:00:00 | | 2004-09-02 | 5,363,400 | 59.54 | 59.99 | 58.98 | 59.91 | 00:00:00 | | 2004-09-03 | 4,867,500 | 59.86 | 60.01 | 59.45 | 59.53 | 00:00:00 | | 2004-09-07 | 7,382,800 | 59.95 | 60.00 | 59.45 | 59.92 | 00:00:00 | | 2004-09-08 | 9,358,300 | 60.00 | 60.45 | 59.81 | 59.98 | 00:00:00 | | 2004-09-09 | 8,465,700 | 60.04 | 60.19 | 58.97 | 59.06 | 00:00:00 | | 2004-09-10 | 16,711,000 | 58.62 | 59.06 | 57.02 | 57.30 | 00:00:00 | | 2004-09-13 | 12,327,700 | 57.63 | 58.15 | 56.56 | 57.92 | 00:00:00 | | 2004-09-14 | 8,120,900 | 57.81 | 58.71 | 57.65 | 58.34 | 00:00:00 | | 2004-09-15 | 6,016,100 | 58.41 | 58.49 | 57.96 | 58.15 | 00:00:00 | | 2004-09-16 | 5,052,200 | 58.00 | 58.32 | 57.81 | 58.19 | 00:00:00 | | 2004-09-17 | 8,373,700 | 58.30 | 58.84 | 57.90 | 58.07 | 00:00:00 | | 2004-09-20 | 6,477,200 | 57.90 | 58.87 | 57.44 | 57.90 | 00:00:00 | | 2004-09-21 | 10,437,800 | 58.04 | 58.80 | 56.66 | 58.56 | 00:00:00 | | 2004-09-22 | 5,832,200 | 58.23 | 58.62 | 57.50 | 57.57 | 00:00:00 | | 2004-09-23 | 4,675,800 | 57.52 | 58.06 | 57.32 | 57.57 | 00:00:00 | | 2004-09-24 | 5,060,100 | 57.39 | 57.85 | 57.05 | 57.14 | 00:00:00 | | 2004-09-27 | 7,190,600 | 56.95 | 57.21 | 56.36 | 56.64 | 00:00:00 | | 2004-09-28 | 5,675,800 | 56.84 | 57.87 | 56.78 | 57.35 | 00:00:00 | | 2004-09-29 | 5,060,400 | 57.57 | 58.01 | 57.11 | 57.99 | 00:00:00 | | 2004-09-30 | 9,370,500 | 57.90 | 58.00 | 56.59 | 56.81 | 00:00:00 | | 2004-10-01 | 7,545,100 | 57.20 | 57.81 | 56.97 | 57.76 | 00:00:00 | | 2004-10-04 | 7,692,000 | 58.33 | 58.45 | 57.62 | 57.63 | 00:00:00 | | 2004-10-05 | 5,911,500 | 57.63 | 58.00 | 56.94 | 57.50 | 00:00:00 | | 2004-10-06 | 5,797,200 | 57.62 | 57.70 | 56.95 | 57.58 | 00:00:00 | | 2004-10-07 | 6,720,200 | 57.43 | 57.55 | 56.50 | 56.56 | 00:00:00 | | 2004-10-08 | 8,355,700 | 56.32 | 57.10 | 55.47 | 55.67 | 00:00:00 | | 2004-10-11 | 4,020,800 | 55.77 | 56.15 | 55.33 | 55.89 | 00:00:00 | | 2004-10-12 | 6,151,700 | 55.61 | 56.11 | 55.37 | 55.67 | 00:00:00 | | 2004-10-13 | 8,006,500 | 55.75 | 55.78 | 54.44 | 54.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
