|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 6,581,100 | 57.85 | 58.97 | 57.81 | 58.05 | 00:00:00 | | 2005-04-07 | 5,958,800 | 58.14 | 58.90 | 57.59 | 58.75 | 00:00:00 | | 2005-04-08 | 4,758,700 | 58.85 | 59.16 | 58.51 | 58.68 | 00:00:00 | | 2005-04-11 | 6,343,600 | 58.56 | 59.90 | 58.56 | 59.33 | 00:00:00 | | 2005-04-12 | 9,157,800 | 59.09 | 60.75 | 58.75 | 60.58 | 00:00:00 | | 2005-04-13 | 6,518,100 | 60.10 | 60.70 | 59.75 | 60.47 | 00:00:00 | | 2005-04-14 | 8,252,800 | 60.51 | 60.96 | 59.63 | 59.67 | 00:00:00 | | 2005-04-15 | 11,455,000 | 59.43 | 60.31 | 59.34 | 59.95 | 00:00:00 | | 2005-04-18 | 7,668,100 | 59.78 | 60.30 | 58.38 | 59.03 | 00:00:00 | | 2005-04-19 | 6,736,700 | 58.95 | 59.20 | 58.33 | 58.58 | 00:00:00 | | 2005-04-20 | 8,894,600 | 58.35 | 58.41 | 57.51 | 58.13 | 00:00:00 | | 2005-04-21 | 10,848,500 | 58.52 | 59.61 | 58.27 | 59.25 | 00:00:00 | | 2005-04-22 | 13,379,500 | 58.67 | 59.97 | 58.35 | 58.89 | 00:00:00 | | 2005-04-25 | 9,768,700 | 59.28 | 59.33 | 57.40 | 58.03 | 00:00:00 | | 2005-04-26 | 8,709,300 | 58.09 | 58.25 | 57.17 | 57.20 | 00:00:00 | | 2005-04-27 | 6,961,000 | 57.09 | 58.09 | 57.01 | 57.91 | 00:00:00 | | 2005-04-28 | 6,297,600 | 57.47 | 57.94 | 57.30 | 57.35 | 00:00:00 | | 2005-04-29 | 9,846,500 | 57.90 | 58.55 | 57.12 | 58.21 | 00:00:00 | | 2005-05-02 | 5,528,300 | 58.04 | 58.90 | 57.95 | 58.74 | 00:00:00 | | 2005-05-03 | 9,011,000 | 58.65 | 58.89 | 57.94 | 58.15 | 00:00:00 | | 2005-05-04 | 5,814,800 | 58.68 | 59.00 | 58.38 | 58.96 | 00:00:00 | | 2005-05-05 | 4,798,800 | 58.73 | 58.97 | 58.30 | 58.83 | 00:00:00 | | 2005-05-06 | 5,721,400 | 59.09 | 59.21 | 58.32 | 58.59 | 00:00:00 | | 2005-05-09 | 11,836,800 | 58.75 | 60.35 | 58.71 | 60.33 | 00:00:00 | | 2005-05-10 | 12,175,100 | 59.90 | 61.77 | 59.80 | 61.03 | 00:00:00 | | 2005-05-11 | 12,186,500 | 61.03 | 61.50 | 60.37 | 61.42 | 00:00:00 | | 2005-05-12 | 9,472,500 | 61.25 | 62.04 | 61.20 | 61.80 | 00:00:00 | | 2005-05-13 | 9,368,500 | 61.68 | 62.49 | 61.49 | 62.12 | 00:00:00 | | 2005-05-16 | 7,003,900 | 61.94 | 63.01 | 61.90 | 62.99 | 00:00:00 | | 2005-05-17 | 7,613,300 | 62.70 | 63.00 | 62.24 | 62.90 | 00:00:00 | | 2005-05-18 | 7,443,000 | 62.86 | 62.90 | 62.16 | 62.35 | 00:00:00 | | 2005-05-19 | 6,755,800 | 62.41 | 62.50 | 61.48 | 61.82 | 00:00:00 | | 2005-05-20 | 7,247,700 | 62.04 | 62.33 | 61.57 | 61.87 | 00:00:00 | | 2005-05-23 | 6,456,600 | 61.61 | 62.19 | 61.42 | 62.11 | 00:00:00 | | 2005-05-24 | 7,727,800 | 62.55 | 63.01 | 62.04 | 62.53 | 00:00:00 | | 2005-05-25 | 5,410,400 | 62.50 | 62.54 | 62.11 | 62.38 | 00:00:00 | | 2005-05-26 | 5,371,900 | 62.51 | 62.78 | 62.07 | 62.70 | 00:00:00 | | 2005-05-27 | 4,211,500 | 62.74 | 63.00 | 62.56 | 62.85 | 00:00:00 | | 2005-05-31 | 5,421,800 | 62.72 | 62.98 | 62.58 | 62.58 | 00:00:00 | | 2005-06-01 | 4,978,100 | 62.95 | 63.51 | 62.70 | 63.18 | 00:00:00 | | 2005-06-02 | 3,895,500 | 63.13 | 63.17 | 62.62 | 62.88 | 00:00:00 | | 2005-06-03 | 7,357,000 | 62.95 | 63.04 | 61.32 | 61.49 | 00:00:00 | | 2005-06-06 | 5,518,100 | 61.40 | 62.05 | 61.00 | 61.01 | 00:00:00 | | 2005-06-07 | 7,545,600 | 61.08 | 61.27 | 59.88 | 60.20 | 00:00:00 | | 2005-06-08 | 4,835,900 | 60.15 | 60.62 | 59.90 | 60.05 | 00:00:00 | | 2005-06-09 | 5,845,800 | 60.15 | 60.99 | 59.95 | 60.40 | 00:00:00 | | 2005-06-10 | 4,107,400 | 60.41 | 60.53 | 59.90 | 60.21 | 00:00:00 | | 2005-06-13 | 5,235,900 | 60.35 | 60.60 | 59.94 | 60.01 | 00:00:00 | | 2005-06-14 | 5,720,800 | 60.01 | 60.50 | 59.50 | 60.17 | 00:00:00 | | 2005-06-15 | 4,844,000 | 60.40 | 60.44 | 59.64 | 59.84 | 00:00:00 | | 2005-06-16 | 5,162,900 | 60.06 | 60.60 | 59.86 | 60.27 | 00:00:00 | | 2005-06-17 | 11,292,400 | 60.90 | 61.26 | 60.07 | 60.62 | 00:00:00 | | 2005-06-20 | 5,417,100 | 60.51 | 61.44 | 60.50 | 61.14 | 00:00:00 | | 2005-06-21 | 6,581,300 | 61.06 | 61.41 | 60.73 | 61.15 | 00:00:00 | | 2005-06-22 | 5,510,700 | 61.15 | 61.34 | 60.75 | 60.88 | 00:00:00 | | 2005-06-23 | 5,914,100 | 61.02 | 61.75 | 60.59 | 60.76 | 00:00:00 | | 2005-06-24 | 9,323,600 | 60.51 | 61.66 | 60.44 | 61.32 | 00:00:00 | | 2005-06-27 | 6,585,200 | 61.29 | 61.88 | 61.00 | 61.08 | 00:00:00 | | 2005-06-28 | 5,715,900 | 61.35 | 61.87 | 61.10 | 61.79 | 00:00:00 | | 2005-06-29 | 4,740,000 | 61.52 | 61.71 | 60.93 | 61.06 | 00:00:00 | | 2005-06-30 | 6,538,800 | 61.03 | 61.12 | 60.30 | 60.46 | 00:00:00 | | 2005-07-01 | 4,655,700 | 60.46 | 61.34 | 60.26 | 60.86 | 00:00:00 | | 2005-07-05 | 8,246,500 | 60.84 | 62.78 | 60.71 | 62.51 | 00:00:00 | | 2005-07-06 | 12,039,500 | 62.35 | 64.50 | 62.31 | 63.60 | 00:00:00 | | 2005-07-07 | 26,893,200 | 64.16 | 67.32 | 64.13 | 66.93 | 00:00:00 | | 2005-07-08 | 20,074,600 | 66.75 | 69.69 | 66.67 | 69.13 | 00:00:00 | | 2005-07-11 | 12,191,500 | 68.66 | 69.38 | 68.31 | 68.97 | 00:00:00 | | 2005-07-12 | 8,956,600 | 68.30 | 69.82 | 68.30 | 69.47 | 00:00:00 | | 2005-07-13 | 6,119,200 | 69.33 | 69.74 | 68.75 | 68.96 | 00:00:00 | | 2005-07-14 | 11,082,500 | 69.05 | 70.58 | 69.00 | 70.43 | 00:00:00 | | 2005-07-15 | 9,161,400 | 70.53 | 71.25 | 69.87 | 70.63 | 00:00:00 | | 2005-07-18 | 7,555,000 | 70.22 | 70.96 | 69.70 | 70.50 | 00:00:00 | | 2005-07-19 | 15,004,200 | 70.76 | 72.00 | 70.06 | 70.52 | 00:00:00 | | 2005-07-20 | 81,159,100 | 77.46 | 83.10 | 77.12 | 81.17 | 00:00:00 | | 2005-07-21 | 25,462,000 | 80.19 | 82.00 | 79.38 | 81.95 | 00:00:00 | | 2005-07-22 | 16,324,700 | 80.86 | 81.43 | 79.05 | 81.31 | 00:00:00 | | 2005-07-25 | 14,166,200 | 80.39 | 81.77 | 80.21 | 81.07 | 00:00:00 | | 2005-07-26 | 12,273,500 | 80.86 | 82.50 | 80.77 | 82.14 | 00:00:00 | | 2005-07-27 | 10,536,100 | 81.54 | 82.23 | 80.63 | 81.28 | 00:00:00 | | 2005-07-28 | 7,629,400 | 80.99 | 81.56 | 80.75 | 81.00 | 00:00:00 | | 2005-07-29 | 8,678,000 | 80.39 | 81.14 | 79.75 | 79.77 | 00:00:00 | | 2005-08-01 | 10,034,400 | 79.71 | 82.17 | 79.71 | 81.63 | 00:00:00 | | 2005-08-02 | 9,042,900 | 81.66 | 82.98 | 81.57 | 82.63 | 00:00:00 | | 2005-08-03 | 9,790,200 | 82.33 | 84.00 | 82.02 | 84.00 | 00:00:00 | | 2005-08-04 | 9,301,900 | 83.39 | 83.72 | 82.07 | 82.68 | 00:00:00 | | 2005-08-05 | 6,161,400 | 82.40 | 83.10 | 81.37 | 81.89 | 00:00:00 | | 2005-08-08 | 9,085,500 | 81.94 | 82.40 | 80.05 | 80.40 | 00:00:00 | | 2005-08-09 | 13,388,700 | 79.03 | 80.24 | 78.78 | 80.16 | 00:00:00 | | 2005-08-10 | 8,517,400 | 80.21 | 80.59 | 79.44 | 79.48 | 00:00:00 | | 2005-08-11 | 8,276,900 | 79.68 | 81.00 | 79.40 | 80.84 | 00:00:00 | | 2005-08-12 | 4,900,600 | 80.36 | 81.13 | 79.76 | 80.42 | 00:00:00 | | 2005-08-15 | 4,824,300 | 80.45 | 81.15 | 79.85 | 80.59 | 00:00:00 | | 2005-08-16 | 5,803,800 | 80.17 | 81.34 | 79.50 | 79.51 | 00:00:00 | | 2005-08-17 | 5,375,600 | 79.65 | 80.10 | 79.00 | 79.00 | 00:00:00 | | 2005-08-18 | 7,235,000 | 78.80 | 80.00 | 78.10 | 79.57 | 00:00:00 | | 2005-08-19 | 5,006,800 | 79.72 | 79.79 | 79.40 | 79.66 | 00:00:00 | | 2005-08-22 | 5,993,500 | 79.38 | 79.94 | 78.65 | 79.19 | 00:00:00 | | 2005-08-23 | 5,177,100 | 78.96 | 79.42 | 78.09 | 78.82 | 00:00:00 | | 2005-08-24 | 6,234,900 | 78.63 | 79.98 | 78.42 | 78.74 | 00:00:00 | | 2005-08-25 | 4,497,200 | 79.05 | 79.79 | 78.82 | 79.58 | 00:00:00 | | 2005-08-26 | 3,984,800 | 79.28 | 79.46 | 78.50 | 78.68 | 00:00:00 | | 2005-08-29 | 6,255,200 | 78.36 | 80.22 | 78.13 | 80.09 | 00:00:00 | | 2005-08-30 | 6,703,300 | 79.85 | 80.48 | 79.39 | 80.16 | 00:00:00 | | 2005-08-31 | 7,856,500 | 80.13 | 80.60 | 79.36 | 79.90 | 00:00:00 | | 2005-09-01 | 6,184,800 | 79.64 | 80.75 | 79.61 | 80.07 | 00:00:00 | | 2005-09-02 | 4,007,200 | 80.37 | 80.65 | 79.80 | 80.33 | 00:00:00 | | 2005-09-06 | 7,892,500 | 80.57 | 82.43 | 80.50 | 82.38 | 00:00:00 | | 2005-09-07 | 5,549,900 | 82.35 | 82.42 | 81.42 | 81.66 | 00:00:00 | | 2005-09-08 | 8,637,200 | 81.17 | 83.75 | 81.12 | 82.29 | 00:00:00 | | 2005-09-09 | 12,551,300 | 82.48 | 84.97 | 82.33 | 84.51 | 00:00:00 | | 2005-09-12 | 10,894,800 | 84.70 | 85.45 | 83.35 | 83.37 | 00:00:00 | | 2005-09-13 | 8,024,200 | 83.50 | 84.10 | 82.75 | 82.77 | 00:00:00 | | 2005-09-14 | 6,065,700 | 82.81 | 83.77 | 82.31 | 82.37 | 00:00:00 | | 2005-09-15 | 9,214,500 | 83.60 | 84.60 | 83.27 | 83.58 | 00:00:00 | | 2005-09-16 | 11,129,300 | 84.10 | 85.01 | 83.30 | 84.86 | 00:00:00 | | 2005-09-19 | 10,847,200 | 84.99 | 86.54 | 84.76 | 86.17 | 00:00:00 | | 2005-09-20 | 8,634,100 | 86.10 | 86.92 | 84.25 | 84.98 | 00:00:00 | | 2005-09-21 | 9,294,100 | 85.33 | 85.97 | 84.13 | 84.35 | 00:00:00 | | 2005-09-22 | 6,778,100 | 84.41 | 84.94 | 83.28 | 84.00 | 00:00:00 | | 2005-09-23 | 7,381,200 | 84.20 | 84.27 | 83.16 | 83.29 | 00:00:00 | | 2005-09-26 | 10,810,500 | 83.38 | 84.30 | 81.20 | 82.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
