|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 10,810,500 | 83.38 | 84.30 | 81.20 | 82.05 | 00:00:00 | | 2005-09-27 | 12,235,500 | 82.35 | 82.35 | 79.80 | 79.97 | 00:00:00 | | 2005-09-28 | 9,079,100 | 80.24 | 80.75 | 79.25 | 79.82 | 00:00:00 | | 2005-09-29 | 7,513,100 | 79.90 | 80.35 | 79.30 | 79.77 | 00:00:00 | | 2005-09-30 | 8,862,500 | 79.54 | 79.92 | 78.22 | 79.67 | 00:00:00 | | 2005-10-03 | 8,011,400 | 79.64 | 80.45 | 79.21 | 79.62 | 00:00:00 | | 2005-10-04 | 9,084,600 | 79.72 | 81.90 | 79.60 | 80.10 | 00:00:00 | | 2005-10-05 | 8,294,700 | 80.49 | 80.55 | 78.00 | 78.01 | 00:00:00 | | 2005-10-06 | 19,801,100 | 77.92 | 78.00 | 74.53 | 75.96 | 00:00:00 | | 2005-10-07 | 8,773,400 | 76.48 | 77.21 | 75.60 | 77.02 | 00:00:00 | | 2005-10-10 | 6,026,500 | 77.34 | 77.97 | 76.44 | 76.70 | 00:00:00 | | 2005-10-11 | 9,572,200 | 78.07 | 78.42 | 76.09 | 76.34 | 00:00:00 | | 2005-10-12 | 9,491,300 | 76.48 | 76.50 | 74.52 | 74.77 | 00:00:00 | | 2005-10-13 | 12,690,000 | 73.99 | 76.26 | 73.51 | 75.82 | 00:00:00 | | 2005-10-14 | 7,432,100 | 76.16 | 76.65 | 75.52 | 75.75 | 00:00:00 | | 2005-10-17 | 9,518,900 | 75.18 | 75.67 | 74.25 | 75.40 | 00:00:00 | | 2005-10-18 | 8,331,900 | 75.60 | 77.28 | 75.60 | 75.87 | 00:00:00 | | 2005-10-19 | 12,088,200 | 75.99 | 78.09 | 75.46 | 78.09 | 00:00:00 | | 2005-10-20 | 17,697,700 | 75.18 | 75.75 | 73.42 | 74.10 | 00:00:00 | | 2005-10-21 | 11,754,200 | 74.47 | 74.67 | 73.13 | 73.37 | 00:00:00 | | 2005-10-24 | 9,321,300 | 74.16 | 75.31 | 73.49 | 75.31 | 00:00:00 | | 2005-10-25 | 7,098,400 | 75.35 | 76.05 | 74.65 | 75.99 | 00:00:00 | | 2005-10-26 | 7,489,800 | 75.73 | 76.55 | 74.98 | 75.20 | 00:00:00 | | 2005-10-27 | 5,634,400 | 75.28 | 75.50 | 73.55 | 73.55 | 00:00:00 | | 2005-10-28 | 8,024,000 | 74.07 | 75.94 | 74.07 | 75.78 | 00:00:00 | | 2005-10-31 | 8,517,800 | 75.96 | 76.40 | 75.02 | 75.62 | 00:00:00 | | 2005-11-01 | 5,930,800 | 75.25 | 75.79 | 74.65 | 75.29 | 00:00:00 | | 2005-11-02 | 8,764,200 | 75.29 | 76.33 | 73.84 | 73.90 | 00:00:00 | | 2005-11-03 | 12,365,100 | 75.80 | 77.68 | 75.25 | 77.51 | 00:00:00 | | 2005-11-04 | 10,117,500 | 77.74 | 79.80 | 77.53 | 79.19 | 00:00:00 | | 2005-11-07 | 7,518,000 | 79.61 | 80.40 | 78.98 | 79.89 | 00:00:00 | | 2005-11-08 | 7,656,800 | 79.62 | 81.10 | 79.44 | 79.80 | 00:00:00 | | 2005-11-09 | 6,919,500 | 80.00 | 80.87 | 79.75 | 80.22 | 00:00:00 | | 2005-11-10 | 8,187,400 | 80.59 | 82.13 | 79.81 | 81.81 | 00:00:00 | | 2005-11-11 | 5,682,400 | 81.76 | 82.08 | 80.86 | 81.10 | 00:00:00 | | 2005-11-14 | 6,227,800 | 80.75 | 82.10 | 80.55 | 81.65 | 00:00:00 | | 2005-11-15 | 7,429,100 | 81.80 | 82.83 | 81.31 | 81.65 | 00:00:00 | | 2005-11-16 | 5,981,100 | 81.52 | 81.89 | 80.62 | 81.25 | 00:00:00 | | 2005-11-17 | 7,087,300 | 81.62 | 83.09 | 80.99 | 83.08 | 00:00:00 | | 2005-11-18 | 9,833,500 | 83.80 | 84.35 | 82.60 | 83.22 | 00:00:00 | | 2005-11-21 | 5,585,400 | 83.28 | 84.50 | 82.64 | 84.42 | 00:00:00 | | 2005-11-22 | 6,560,400 | 83.94 | 84.50 | 83.64 | 83.86 | 00:00:00 | | 2005-11-23 | 4,731,800 | 83.71 | 83.71 | 82.70 | 82.82 | 00:00:00 | | 2005-11-25 | 1,760,700 | 82.82 | 83.02 | 82.13 | 82.79 | 00:00:00 | | 2005-11-28 | 6,402,500 | 82.37 | 82.45 | 81.02 | 81.33 | 00:00:00 | | 2005-11-29 | 4,952,900 | 81.79 | 82.24 | 81.00 | 81.03 | 00:00:00 | | 2005-11-30 | 6,436,900 | 81.01 | 81.73 | 80.66 | 80.93 | 00:00:00 | | 2005-12-01 | 5,854,700 | 81.80 | 82.08 | 80.80 | 81.64 | 00:00:00 | | 2005-12-02 | 5,766,700 | 81.02 | 81.12 | 79.59 | 80.78 | 00:00:00 | | 2005-12-05 | 5,008,500 | 80.78 | 80.83 | 79.65 | 80.69 | 00:00:00 | | 2005-12-06 | 4,834,500 | 80.53 | 81.00 | 79.67 | 79.78 | 00:00:00 | | 2005-12-07 | 7,361,100 | 79.67 | 80.92 | 78.28 | 79.01 | 00:00:00 | | 2005-12-08 | 6,494,700 | 78.93 | 79.91 | 78.18 | 79.72 | 00:00:00 | | 2005-12-09 | 5,341,000 | 79.65 | 79.74 | 78.22 | 78.38 | 00:00:00 | | 2005-12-12 | 6,098,800 | 78.78 | 78.96 | 77.01 | 77.46 | 00:00:00 | | 2005-12-13 | 8,227,300 | 77.73 | 77.88 | 76.90 | 77.46 | 00:00:00 | | 2005-12-14 | 8,761,200 | 77.70 | 77.87 | 76.70 | 76.78 | 00:00:00 | | 2005-12-15 | 11,330,600 | 79.46 | 80.52 | 78.60 | 80.44 | 00:00:00 | | 2005-12-16 | 12,894,500 | 79.69 | 80.11 | 78.59 | 78.99 | 00:00:00 | | 2005-12-19 | 8,154,900 | 79.30 | 79.40 | 77.54 | 77.63 | 00:00:00 | | 2005-12-20 | 7,046,100 | 77.48 | 79.23 | 77.21 | 78.48 | 00:00:00 | | 2005-12-21 | 5,206,700 | 79.03 | 79.44 | 78.17 | 79.09 | 00:00:00 | | 2005-12-22 | 6,070,000 | 79.43 | 81.31 | 79.27 | 81.09 | 00:00:00 | | 2005-12-23 | 3,712,500 | 80.85 | 81.25 | 80.12 | 80.87 | 00:00:00 | | 2005-12-27 | 4,266,600 | 81.33 | 81.48 | 80.12 | 80.27 | 00:00:00 | | 2005-12-28 | 4,260,800 | 80.35 | 80.82 | 79.68 | 79.70 | 00:00:00 | | 2005-12-29 | 4,748,100 | 79.84 | 80.00 | 78.38 | 79.02 | 00:00:00 | | 2005-12-30 | 4,356,500 | 78.59 | 79.35 | 78.34 | 78.86 | 00:00:00 | | 2006-01-03 | 9,114,400 | 79.36 | 81.24 | 78.10 | 80.36 | 00:00:00 | | 2006-01-04 | 6,960,400 | 80.19 | 80.50 | 79.52 | 79.98 | 00:00:00 | | 2006-01-05 | 7,084,500 | 79.91 | 80.36 | 78.74 | 78.82 | 00:00:00 | | 2006-01-06 | 8,656,500 | 79.36 | 79.72 | 77.89 | 78.10 | 00:00:00 | | 2006-01-09 | 8,246,600 | 78.24 | 79.09 | 78.11 | 78.98 | 00:00:00 | | 2006-01-10 | 7,903,000 | 78.61 | 78.95 | 77.60 | 77.98 | 00:00:00 | | 2006-01-11 | 7,289,800 | 77.92 | 78.57 | 77.37 | 77.81 | 00:00:00 | | 2006-01-12 | 7,869,100 | 77.48 | 77.50 | 76.21 | 77.20 | 00:00:00 | | 2006-01-13 | 6,074,600 | 77.46 | 78.51 | 77.12 | 77.60 | 00:00:00 | | 2006-01-17 | 4,769,600 | 77.37 | 78.40 | 77.09 | 78.22 | 00:00:00 | | 2006-01-18 | 6,997,900 | 78.30 | 79.15 | 77.68 | 78.83 | 00:00:00 | | 2006-01-19 | 6,944,800 | 78.70 | 78.70 | 77.40 | 78.39 | 00:00:00 | | 2006-01-20 | 9,686,800 | 78.45 | 78.89 | 75.49 | 75.68 | 00:00:00 | | 2006-01-23 | 16,237,000 | 75.97 | 76.00 | 73.52 | 74.90 | 00:00:00 | | 2006-01-24 | 9,276,000 | 75.09 | 75.85 | 74.82 | 74.94 | 00:00:00 | | 2006-01-25 | 8,300,100 | 75.67 | 76.27 | 74.97 | 75.47 | 00:00:00 | | 2006-01-26 | 34,354,100 | 74.35 | 74.93 | 71.44 | 71.90 | 00:00:00 | | 2006-01-27 | 21,680,100 | 71.54 | 71.84 | 70.65 | 71.31 | 00:00:00 | | 2006-01-30 | 15,956,700 | 71.75 | 73.34 | 71.73 | 72.32 | 00:00:00 | | 2006-01-31 | 10,480,600 | 72.67 | 73.19 | 71.76 | 72.89 | 00:00:00 | | 2006-02-01 | 34,494,100 | 80.01 | 80.03 | 75.59 | 76.19 | 00:00:00 | | 2006-02-02 | 9,592,600 | 76.28 | 76.45 | 74.35 | 74.66 | 00:00:00 | | 2006-02-03 | 6,844,100 | 74.51 | 75.10 | 73.76 | 74.62 | 00:00:00 | | 2006-02-06 | 6,216,400 | 74.42 | 74.60 | 73.40 | 73.50 | 00:00:00 | | 2006-02-07 | 8,804,000 | 73.44 | 73.73 | 72.03 | 72.94 | 00:00:00 | | 2006-02-08 | 7,747,200 | 72.90 | 73.13 | 71.44 | 72.05 | 00:00:00 | | 2006-02-09 | 11,240,000 | 72.05 | 72.37 | 70.79 | 71.01 | 00:00:00 | | 2006-02-10 | 7,540,100 | 71.23 | 71.91 | 70.03 | 71.45 | 00:00:00 | | 2006-02-13 | 5,915,500 | 71.45 | 71.67 | 70.48 | 71.14 | 00:00:00 | | 2006-02-14 | 13,539,900 | 71.99 | 72.52 | 71.85 | 71.93 | 00:00:00 | | 2006-02-15 | 94,897,100 | 72.15 | 73.50 | 71.93 | 72.97 | 00:00:00 | | 2006-02-16 | 12,350,400 | 73.21 | 74.05 | 72.80 | 73.97 | 00:00:00 | | 2006-02-17 | 9,416,000 | 73.97 | 74.95 | 73.91 | 74.89 | 00:00:00 | | 2006-02-21 | 10,129,400 | 75.21 | 75.60 | 74.26 | 74.53 | 00:00:00 | | 2006-02-22 | 7,244,700 | 74.94 | 75.48 | 74.49 | 75.08 | 00:00:00 | | 2006-02-23 | 7,417,100 | 75.12 | 75.12 | 74.32 | 74.69 | 00:00:00 | | 2006-02-24 | 6,928,200 | 74.50 | 74.87 | 74.27 | 74.75 | 00:00:00 | | 2006-02-27 | 7,727,200 | 74.71 | 75.97 | 74.70 | 75.48 | 00:00:00 | | 2006-02-28 | 7,070,000 | 75.55 | 75.80 | 74.94 | 75.48 | 00:00:00 | | 2006-03-01 | 6,383,100 | 75.86 | 76.35 | 74.92 | 76.05 | 00:00:00 | | 2006-03-02 | 5,925,700 | 75.75 | 76.53 | 75.52 | 76.47 | 00:00:00 | | 2006-03-03 | 6,976,300 | 76.39 | 76.88 | 75.36 | 75.39 | 00:00:00 | | 2006-03-06 | 7,087,800 | 75.40 | 75.50 | 73.50 | 73.55 | 00:00:00 | | 2006-03-07 | 6,701,100 | 73.65 | 74.25 | 73.31 | 73.79 | 00:00:00 | | 2006-03-08 | 6,763,800 | 73.39 | 74.69 | 73.27 | 74.20 | 00:00:00 | | 2006-03-09 | 6,996,500 | 74.23 | 74.45 | 73.58 | 73.58 | 00:00:00 | | 2006-03-10 | 7,549,500 | 73.29 | 73.80 | 72.82 | 73.49 | 00:00:00 | | 2006-03-13 | 6,001,300 | 73.75 | 73.94 | 73.29 | 73.59 | 00:00:00 | | 2006-03-14 | 8,457,600 | 73.47 | 75.06 | 73.31 | 75.01 | 00:00:00 | | 2006-03-15 | 5,249,500 | 75.05 | 75.48 | 74.38 | 74.89 | 00:00:00 | | 2006-03-16 | 8,922,000 | 74.53 | 74.71 | 73.65 | 73.84 | 00:00:00 | | 2006-03-17 | 19,701,800 | 73.66 | 73.84 | 72.52 | 73.25 | 00:00:00 | | 2006-03-20 | 6,181,200 | 73.36 | 73.45 | 72.37 | 72.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
