|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 8,006,500 | 55.75 | 55.78 | 54.44 | 54.99 | 00:00:00 | 2004-10-14 | 7,511,700 | 54.88 | 55.25 | 53.53 | 54.00 | 00:00:00 | 2004-10-15 | 9,044,100 | 54.47 | 55.54 | 54.02 | 55.22 | 00:00:00 | 2004-10-18 | 7,784,300 | 55.10 | 56.64 | 54.95 | 56.63 | 00:00:00 | 2004-10-19 | 7,323,300 | 56.58 | 57.14 | 56.16 | 56.64 | 00:00:00 | 2004-10-20 | 7,540,200 | 56.63 | 57.16 | 56.10 | 56.41 | 00:00:00 | 2004-10-21 | 15,808,600 | 54.50 | 55.41 | 53.50 | 54.28 | 00:00:00 | 2004-10-22 | 9,438,700 | 54.24 | 54.60 | 52.56 | 52.70 | 00:00:00 | 2004-10-25 | 7,709,300 | 52.47 | 53.52 | 52.00 | 53.19 | 00:00:00 | 2004-10-26 | 9,682,600 | 53.47 | 54.97 | 53.22 | 54.92 | 00:00:00 | 2004-10-27 | 11,864,300 | 54.74 | 56.75 | 54.59 | 56.02 | 00:00:00 | 2004-10-28 | 6,246,900 | 56.25 | 56.51 | 55.88 | 56.42 | 00:00:00 | 2004-10-29 | 9,526,000 | 56.87 | 56.98 | 55.55 | 56.80 | 00:00:00 | 2004-11-01 | 7,651,200 | 56.78 | 56.84 | 55.45 | 55.67 | 00:00:00 | 2004-11-02 | 8,709,800 | 55.47 | 56.70 | 54.84 | 54.99 | 00:00:00 | 2004-11-03 | 20,745,000 | 57.53 | 58.86 | 56.85 | 58.55 | 00:00:00 | 2004-11-04 | 11,562,400 | 58.55 | 59.36 | 58.22 | 59.00 | 00:00:00 | 2004-11-05 | 14,511,600 | 59.48 | 61.09 | 58.88 | 60.66 | 00:00:00 | 2004-11-08 | 6,434,400 | 60.54 | 60.65 | 59.50 | 60.05 | 00:00:00 | 2004-11-09 | 6,290,900 | 59.84 | 60.61 | 59.65 | 59.82 | 00:00:00 | 2004-11-10 | 6,349,900 | 59.15 | 59.87 | 58.81 | 59.34 | 00:00:00 | 2004-11-11 | 4,604,600 | 59.41 | 60.10 | 59.15 | 59.88 | 00:00:00 | 2004-11-12 | 5,388,000 | 59.99 | 60.09 | 58.96 | 59.97 | 00:00:00 | 2004-11-15 | 4,166,400 | 59.40 | 59.92 | 59.25 | 59.92 | 00:00:00 | 2004-11-16 | 5,218,200 | 59.51 | 59.99 | 59.21 | 59.84 | 00:00:00 | 2004-11-17 | 9,501,300 | 59.60 | 60.25 | 59.45 | 59.87 | 00:00:00 | 2004-11-18 | 5,841,700 | 59.77 | 60.50 | 59.70 | 60.08 | 00:00:00 | 2004-11-19 | 8,423,200 | 60.07 | 60.10 | 59.05 | 59.88 | 00:00:00 | 2004-11-22 | 7,254,800 | 59.95 | 60.39 | 58.99 | 60.37 | 00:00:00 | 2004-11-23 | 8,682,700 | 60.06 | 60.18 | 59.29 | 59.95 | 00:00:00 | 2004-11-24 | 5,761,200 | 60.30 | 60.58 | 60.16 | 60.45 | 00:00:00 | 2004-11-26 | 1,767,700 | 60.16 | 60.82 | 60.13 | 60.21 | 00:00:00 | 2004-11-29 | 7,025,900 | 60.17 | 60.96 | 59.91 | 60.74 | 00:00:00 | 2004-11-30 | 8,092,200 | 60.51 | 60.82 | 60.04 | 60.04 | 00:00:00 | 2004-12-01 | 7,137,500 | 60.00 | 61.00 | 59.98 | 60.96 | 00:00:00 | 2004-12-02 | 12,711,100 | 61.10 | 63.07 | 61.05 | 62.94 | 00:00:00 | 2004-12-03 | 12,414,800 | 62.28 | 64.00 | 61.88 | 62.01 | 00:00:00 | 2004-12-06 | 6,371,400 | 62.00 | 63.25 | 61.87 | 62.86 | 00:00:00 | 2004-12-07 | 7,012,500 | 63.31 | 63.50 | 61.88 | 61.95 | 00:00:00 | 2004-12-08 | 6,538,500 | 62.30 | 63.70 | 62.25 | 63.07 | 00:00:00 | 2004-12-09 | 8,028,300 | 62.90 | 64.34 | 62.50 | 64.33 | 00:00:00 | 2004-12-10 | 5,107,800 | 63.65 | 64.36 | 63.50 | 63.95 | 00:00:00 | 2004-12-13 | 6,049,500 | 64.05 | 64.16 | 63.70 | 63.95 | 00:00:00 | 2004-12-14 | 5,830,400 | 63.64 | 64.87 | 63.59 | 64.36 | 00:00:00 | 2004-12-15 | 6,477,400 | 64.27 | 64.63 | 63.34 | 63.54 | 00:00:00 | 2004-12-16 | 5,367,400 | 63.83 | 64.00 | 62.89 | 63.24 | 00:00:00 | 2004-12-17 | 8,959,100 | 62.63 | 64.27 | 62.50 | 63.10 | 00:00:00 | 2004-12-20 | 4,703,100 | 63.32 | 63.79 | 62.85 | 62.95 | 00:00:00 | 2004-12-21 | 6,394,400 | 62.96 | 64.00 | 62.81 | 64.00 | 00:00:00 | 2004-12-22 | 4,485,900 | 63.53 | 64.00 | 63.20 | 63.47 | 00:00:00 | 2004-12-23 | 4,399,000 | 63.39 | 64.48 | 63.23 | 64.15 | 00:00:00 | 2004-12-27 | 4,417,600 | 64.12 | 64.64 | 63.37 | 63.59 | 00:00:00 | 2004-12-28 | 5,196,200 | 63.66 | 64.93 | 63.46 | 64.60 | 00:00:00 | 2004-12-29 | 3,395,200 | 64.30 | 64.85 | 64.12 | 64.76 | 00:00:00 | 2004-12-30 | 2,251,500 | 64.83 | 64.89 | 64.22 | 64.28 | 00:00:00 | 2004-12-31 | 2,952,300 | 64.16 | 64.85 | 64.06 | 64.15 | 00:00:00 | 2005-01-03 | 6,657,100 | 64.20 | 64.68 | 63.65 | 64.28 | 00:00:00 | 2005-01-04 | 7,729,200 | 64.45 | 64.58 | 62.80 | 63.26 | 00:00:00 | 2005-01-05 | 7,482,600 | 62.90 | 63.45 | 62.25 | 62.26 | 00:00:00 | 2005-01-06 | 6,623,200 | 62.65 | 63.63 | 62.24 | 62.84 | 00:00:00 | 2005-01-07 | 5,381,400 | 63.25 | 63.61 | 62.36 | 62.97 | 00:00:00 | 2005-01-10 | 6,876,700 | 62.74 | 64.35 | 62.71 | 63.64 | 00:00:00 | 2005-01-11 | 8,282,700 | 63.27 | 64.40 | 63.25 | 63.78 | 00:00:00 | 2005-01-12 | 7,878,800 | 63.77 | 64.93 | 63.64 | 64.87 | 00:00:00 | 2005-01-13 | 9,511,400 | 64.59 | 65.24 | 63.50 | 63.89 | 00:00:00 | 2005-01-14 | 9,177,500 | 64.10 | 64.39 | 62.77 | 63.81 | 00:00:00 | 2005-01-18 | 5,728,000 | 63.66 | 64.30 | 63.23 | 64.16 | 00:00:00 | 2005-01-19 | 4,978,100 | 64.00 | 64.10 | 63.30 | 63.48 | 00:00:00 | 2005-01-20 | 7,037,900 | 63.63 | 63.95 | 62.56 | 62.56 | 00:00:00 | 2005-01-21 | 7,119,400 | 62.66 | 63.34 | 62.40 | 62.57 | 00:00:00 | 2005-01-24 | 7,807,900 | 62.67 | 63.22 | 61.69 | 62.12 | 00:00:00 | 2005-01-25 | 7,659,600 | 62.36 | 63.59 | 61.91 | 62.17 | 00:00:00 | 2005-01-26 | 9,057,200 | 62.54 | 63.84 | 62.50 | 63.56 | 00:00:00 | 2005-01-27 | 16,790,800 | 62.11 | 62.79 | 61.15 | 61.58 | 00:00:00 | 2005-01-28 | 11,157,700 | 61.42 | 61.86 | 60.17 | 61.30 | 00:00:00 | 2005-01-31 | 7,993,700 | 61.72 | 62.27 | 61.49 | 62.24 | 00:00:00 | 2005-02-01 | 8,317,900 | 61.99 | 62.85 | 61.98 | 62.53 | 00:00:00 | 2005-02-02 | 6,612,000 | 62.43 | 63.11 | 61.95 | 62.65 | 00:00:00 | 2005-02-03 | 5,444,500 | 62.23 | 62.70 | 61.74 | 62.14 | 00:00:00 | 2005-02-04 | 7,795,700 | 61.86 | 63.24 | 61.66 | 62.75 | 00:00:00 | 2005-02-07 | 4,202,700 | 62.77 | 63.19 | 62.40 | 63.15 | 00:00:00 | 2005-02-08 | 5,840,800 | 63.30 | 63.50 | 62.84 | 63.03 | 00:00:00 | 2005-02-09 | 5,673,700 | 63.07 | 63.14 | 62.03 | 62.09 | 00:00:00 | 2005-02-10 | 6,622,600 | 62.31 | 63.15 | 62.01 | 62.78 | 00:00:00 | 2005-02-11 | 8,593,100 | 62.81 | 64.00 | 62.68 | 63.42 | 00:00:00 | 2005-02-14 | 5,326,900 | 63.39 | 63.89 | 63.16 | 63.25 | 00:00:00 | 2005-02-15 | 5,856,400 | 63.25 | 64.17 | 63.10 | 63.69 | 00:00:00 | 2005-02-16 | 5,333,600 | 63.38 | 63.89 | 63.03 | 63.34 | 00:00:00 | 2005-02-17 | 6,499,000 | 63.68 | 63.96 | 62.34 | 62.35 | 00:00:00 | 2005-02-18 | 7,316,700 | 62.53 | 62.87 | 61.89 | 62.00 | 00:00:00 | 2005-02-22 | 9,676,200 | 61.60 | 62.61 | 61.51 | 61.64 | 00:00:00 | 2005-02-23 | 8,022,900 | 61.14 | 61.60 | 60.46 | 61.34 | 00:00:00 | 2005-02-24 | 6,749,300 | 61.41 | 62.35 | 60.74 | 61.90 | 00:00:00 | 2005-02-25 | 7,347,100 | 61.95 | 63.05 | 61.67 | 62.81 | 00:00:00 | 2005-02-28 | 9,414,800 | 62.17 | 62.37 | 61.23 | 61.61 | 00:00:00 | 2005-03-01 | 7,710,600 | 61.49 | 62.65 | 61.49 | 62.24 | 00:00:00 | 2005-03-02 | 7,976,300 | 61.91 | 62.50 | 61.00 | 61.44 | 00:00:00 | 2005-03-03 | 7,830,600 | 61.96 | 62.27 | 61.44 | 61.97 | 00:00:00 | 2005-03-04 | 6,838,500 | 62.33 | 62.50 | 61.44 | 62.04 | 00:00:00 | 2005-03-07 | 5,231,400 | 62.29 | 62.70 | 61.59 | 62.11 | 00:00:00 | 2005-03-08 | 4,059,800 | 61.91 | 62.29 | 61.59 | 61.75 | 00:00:00 | 2005-03-09 | 5,789,800 | 61.46 | 61.79 | 60.94 | 61.13 | 00:00:00 | 2005-03-10 | 5,985,000 | 60.99 | 61.38 | 60.22 | 61.03 | 00:00:00 | 2005-03-11 | 8,359,400 | 60.93 | 61.00 | 59.43 | 59.81 | 00:00:00 | 2005-03-14 | 9,826,100 | 59.61 | 60.56 | 59.14 | 60.43 | 00:00:00 | 2005-03-15 | 12,446,400 | 60.45 | 60.50 | 58.22 | 58.61 | 00:00:00 | 2005-03-16 | 10,167,800 | 58.35 | 59.38 | 57.63 | 57.98 | 00:00:00 | 2005-03-17 | 9,793,300 | 58.47 | 59.31 | 57.70 | 58.95 | 00:00:00 | 2005-03-18 | 9,107,500 | 58.69 | 59.52 | 58.25 | 58.86 | 00:00:00 | 2005-03-21 | 5,558,100 | 58.81 | 58.85 | 57.90 | 58.07 | 00:00:00 | 2005-03-22 | 7,134,300 | 58.11 | 58.89 | 58.05 | 58.18 | 00:00:00 | 2005-03-23 | 6,323,800 | 57.99 | 59.19 | 57.76 | 58.86 | 00:00:00 | 2005-03-24 | 5,735,600 | 58.90 | 59.50 | 58.57 | 58.98 | 00:00:00 | 2005-03-28 | 4,485,300 | 59.16 | 59.26 | 58.38 | 58.47 | 00:00:00 | 2005-03-29 | 7,088,400 | 58.36 | 59.14 | 58.07 | 58.26 | 00:00:00 | 2005-03-30 | 6,035,300 | 58.52 | 59.17 | 58.30 | 58.99 | 00:00:00 | 2005-03-31 | 6,232,600 | 59.07 | 59.12 | 58.07 | 58.21 | 00:00:00 | 2005-04-01 | 7,792,100 | 58.58 | 58.86 | 56.96 | 57.35 | 00:00:00 | 2005-04-04 | 7,612,800 | 57.14 | 58.01 | 56.19 | 57.33 | 00:00:00 | 2005-04-05 | 5,491,600 | 57.20 | 58.05 | 57.15 | 57.86 | 00:00:00 | 2005-04-06 | 6,581,100 | 57.85 | 58.97 | 57.81 | 58.05 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|