|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 4,560,700 | 68.43 | 68.53 | 67.77 | 67.93 | 00:00:00 | | 2006-09-11 | 6,936,700 | 67.66 | 68.50 | 67.25 | 68.29 | 00:00:00 | | 2006-09-12 | 5,868,600 | 68.50 | 69.38 | 67.92 | 69.16 | 00:00:00 | | 2006-09-13 | 5,556,100 | 68.82 | 69.54 | 68.46 | 69.15 | 00:00:00 | | 2006-09-14 | 5,719,100 | 69.18 | 69.93 | 68.75 | 69.57 | 00:00:00 | | 2006-09-15 | 9,858,000 | 69.86 | 70.02 | 69.14 | 69.77 | 00:00:00 | | 2006-09-18 | 8,281,600 | 69.63 | 70.02 | 69.34 | 69.76 | 00:00:00 | | 2006-09-19 | 12,450,200 | 69.96 | 70.00 | 69.30 | 69.45 | 00:00:00 | | 2006-09-20 | 10,128,100 | 70.06 | 71.22 | 69.98 | 70.98 | 00:00:00 | | 2006-09-21 | 13,390,700 | 71.25 | 72.57 | 71.06 | 72.01 | 00:00:00 | | 2006-09-22 | 8,852,300 | 72.33 | 72.38 | 70.51 | 70.89 | 00:00:00 | | 2006-09-25 | 9,346,900 | 71.14 | 71.60 | 69.80 | 71.22 | 00:00:00 | | 2006-09-26 | 7,215,400 | 71.54 | 71.74 | 70.27 | 70.75 | 00:00:00 | | 2006-09-27 | 14,691,300 | 70.54 | 72.37 | 70.13 | 72.14 | 00:00:00 | | 2006-09-28 | 12,159,400 | 71.35 | 72.23 | 71.07 | 71.55 | 00:00:00 | | 2006-09-29 | 6,431,000 | 71.58 | 72.22 | 70.99 | 71.53 | 00:00:00 | | 2006-10-02 | 8,290,800 | 71.40 | 71.87 | 70.08 | 70.30 | 00:00:00 | | 2006-10-03 | 8,633,800 | 70.50 | 71.69 | 70.35 | 71.33 | 00:00:00 | | 2006-10-04 | 12,724,800 | 71.31 | 72.97 | 71.24 | 72.97 | 00:00:00 | | 2006-10-05 | 12,645,000 | 72.92 | 74.92 | 72.85 | 74.73 | 00:00:00 | | 2006-10-06 | 6,744,200 | 74.64 | 74.67 | 73.51 | 74.01 | 00:00:00 | | 2006-10-09 | 4,869,100 | 73.69 | 74.19 | 73.45 | 73.92 | 00:00:00 | | 2006-10-10 | 4,666,600 | 73.93 | 74.14 | 73.16 | 73.73 | 00:00:00 | | 2006-10-11 | 7,071,600 | 73.27 | 73.90 | 72.54 | 73.47 | 00:00:00 | | 2006-10-12 | 5,822,700 | 73.64 | 74.12 | 73.26 | 74.09 | 00:00:00 | | 2006-10-13 | 7,202,300 | 73.79 | 74.09 | 72.78 | 73.22 | 00:00:00 | | 2006-10-16 | 9,572,800 | 72.63 | 72.79 | 71.80 | 72.43 | 00:00:00 | | 2006-10-17 | 9,571,400 | 71.85 | 72.07 | 71.16 | 71.79 | 00:00:00 | | 2006-10-18 | 7,861,900 | 72.01 | 72.81 | 71.33 | 72.38 | 00:00:00 | | 2006-10-19 | 8,841,400 | 72.93 | 73.16 | 72.28 | 73.05 | 00:00:00 | | 2006-10-20 | 11,181,200 | 73.30 | 74.00 | 72.49 | 73.95 | 00:00:00 | | 2006-10-23 | 10,730,800 | 73.42 | 73.87 | 72.50 | 73.37 | 00:00:00 | | 2006-10-24 | 19,010,600 | 75.30 | 75.43 | 74.52 | 74.94 | 00:00:00 | | 2006-10-25 | 7,201,900 | 74.88 | 75.43 | 74.82 | 75.43 | 00:00:00 | | 2006-10-26 | 7,243,500 | 75.16 | 76.32 | 74.73 | 75.98 | 00:00:00 | | 2006-10-27 | 6,809,100 | 75.87 | 77.00 | 75.34 | 75.52 | 00:00:00 | | 2006-10-30 | 6,577,900 | 75.37 | 76.93 | 75.32 | 76.50 | 00:00:00 | | 2006-10-31 | 7,526,100 | 76.28 | 76.50 | 75.39 | 75.91 | 00:00:00 | | 2006-11-01 | 6,943,800 | 76.00 | 76.09 | 74.57 | 75.28 | 00:00:00 | | 2006-11-02 | 4,830,300 | 74.91 | 75.33 | 74.78 | 75.29 | 00:00:00 | | 2006-11-03 | 4,867,700 | 75.25 | 75.31 | 74.21 | 74.87 | 00:00:00 | | 2006-11-06 | 4,064,400 | 75.09 | 75.66 | 75.00 | 75.11 | 00:00:00 | | 2006-11-07 | 4,908,600 | 75.07 | 75.84 | 74.75 | 75.21 | 00:00:00 | | 2006-11-08 | 6,630,600 | 74.68 | 75.18 | 73.72 | 74.76 | 00:00:00 | | 2006-11-09 | 6,898,400 | 74.58 | 75.25 | 73.30 | 73.53 | 00:00:00 | | 2006-11-10 | 7,988,200 | 73.30 | 74.60 | 72.84 | 73.46 | 00:00:00 | | 2006-11-13 | 13,579,200 | 72.77 | 73.38 | 72.56 | 72.70 | 00:00:00 | | 2006-11-14 | 10,772,600 | 72.58 | 73.34 | 71.90 | 73.14 | 00:00:00 | | 2006-11-15 | 7,630,300 | 73.35 | 74.01 | 72.94 | 73.61 | 00:00:00 | | 2006-11-16 | 10,712,500 | 73.41 | 74.13 | 71.99 | 72.44 | 00:00:00 | | 2006-11-17 | 7,758,100 | 71.90 | 72.80 | 71.80 | 72.51 | 00:00:00 | | 2006-11-20 | 8,522,200 | 72.03 | 73.48 | 72.00 | 72.92 | 00:00:00 | | 2006-11-21 | 6,505,100 | 73.20 | 73.30 | 72.38 | 72.98 | 00:00:00 | | 2006-11-22 | 4,906,300 | 73.20 | 73.29 | 72.58 | 72.68 | 00:00:00 | | 2006-11-24 | 1,836,200 | 72.32 | 72.99 | 72.22 | 72.50 | 00:00:00 | | 2006-11-27 | 5,007,400 | 72.16 | 72.49 | 71.51 | 71.88 | 00:00:00 | | 2006-11-28 | 7,219,000 | 71.60 | 72.31 | 71.44 | 71.76 | 00:00:00 | | 2006-11-29 | 5,794,400 | 71.90 | 72.52 | 71.73 | 72.42 | 00:00:00 | | 2006-11-30 | 10,620,400 | 72.17 | 72.34 | 70.68 | 71.04 | 00:00:00 | | 2006-12-01 | 16,212,600 | 70.81 | 71.00 | 68.88 | 69.38 | 00:00:00 | | 2006-12-04 | 11,247,100 | 68.95 | 69.50 | 68.70 | 69.15 | 00:00:00 | | 2006-12-05 | 9,512,300 | 69.35 | 69.40 | 68.50 | 69.06 | 00:00:00 | | 2006-12-06 | 10,415,500 | 69.90 | 69.99 | 69.18 | 69.89 | 00:00:00 | | 2006-12-07 | 9,404,300 | 69.94 | 69.96 | 68.85 | 69.20 | 00:00:00 | | 2006-12-08 | 9,604,200 | 69.00 | 70.45 | 68.90 | 69.88 | 00:00:00 | | 2006-12-11 | 5,945,500 | 69.93 | 70.45 | 69.48 | 69.89 | 00:00:00 | | 2006-12-12 | 5,800,100 | 69.78 | 69.93 | 69.10 | 69.67 | 00:00:00 | | 2006-12-13 | 7,305,600 | 69.71 | 70.37 | 69.15 | 69.84 | 00:00:00 | | 2006-12-14 | 8,274,600 | 70.03 | 70.67 | 69.92 | 70.05 | 00:00:00 | | 2006-12-15 | 15,899,700 | 71.79 | 71.99 | 70.12 | 70.22 | 00:00:00 | | 2006-12-18 | 5,187,200 | 70.21 | 70.84 | 69.85 | 70.05 | 00:00:00 | | 2006-12-19 | 6,028,700 | 69.78 | 70.50 | 69.47 | 70.30 | 00:00:00 | | 2006-12-20 | 5,222,500 | 70.37 | 70.40 | 69.37 | 69.45 | 00:00:00 | | 2006-12-21 | 5,000,100 | 69.30 | 69.78 | 68.88 | 69.22 | 00:00:00 | | 2006-12-22 | 4,453,500 | 69.00 | 69.27 | 68.60 | 68.71 | 00:00:00 | | 2006-12-26 | 2,976,800 | 68.71 | 69.13 | 68.25 | 68.69 | 00:00:00 | | 2006-12-27 | 4,373,600 | 69.00 | 69.22 | 68.26 | 68.46 | 00:00:00 | | 2006-12-28 | 5,320,200 | 68.31 | 68.61 | 67.88 | 68.54 | 00:00:00 | | 2006-12-29 | 5,650,200 | 68.08 | 68.87 | 68.06 | 68.31 | 00:00:00 | | 2007-01-03 | 12,908,400 | 68.43 | 69.48 | 67.85 | 68.40 | 00:00:00 | | 2007-01-04 | 16,000,900 | 69.48 | 71.87 | 68.97 | 71.33 | 00:00:00 | | 2007-01-05 | 10,462,000 | 71.34 | 72.08 | 71.01 | 71.50 | 00:00:00 | | 2007-01-08 | 6,747,100 | 71.63 | 71.89 | 70.79 | 70.93 | 00:00:00 | | 2007-01-09 | 7,165,200 | 71.17 | 71.68 | 70.67 | 71.27 | 00:00:00 | | 2007-01-10 | 5,780,600 | 70.90 | 71.24 | 70.70 | 71.04 | 00:00:00 | | 2007-01-11 | 6,872,600 | 71.16 | 72.21 | 70.74 | 71.91 | 00:00:00 | | 2007-01-12 | 10,115,000 | 72.02 | 73.57 | 72.00 | 73.27 | 00:00:00 | | 2007-01-16 | 5,465,400 | 73.40 | 73.58 | 72.77 | 73.50 | 00:00:00 | | 2007-01-17 | 6,535,100 | 73.50 | 74.08 | 73.20 | 73.93 | 00:00:00 | | 2007-01-18 | 7,544,100 | 74.10 | 74.35 | 73.36 | 73.69 | 00:00:00 | | 2007-01-19 | 6,791,700 | 73.94 | 74.56 | 73.75 | 74.25 | 00:00:00 | | 2007-01-22 | 16,810,600 | 75.75 | 76.95 | 75.51 | 75.85 | 00:00:00 | | 2007-01-23 | 11,220,700 | 75.24 | 75.85 | 74.35 | 74.60 | 00:00:00 | | 2007-01-24 | 7,198,900 | 74.45 | 75.14 | 74.00 | 75.14 | 00:00:00 | | 2007-01-25 | 10,974,200 | 74.83 | 75.01 | 74.32 | 74.85 | 00:00:00 | | 2007-01-26 | 30,276,300 | 71.69 | 71.89 | 70.92 | 71.50 | 00:00:00 | | 2007-01-29 | 13,797,900 | 71.20 | 71.30 | 69.86 | 69.97 | 00:00:00 | | 2007-01-30 | 11,686,000 | 70.68 | 71.13 | 70.23 | 70.33 | 00:00:00 | | 2007-01-31 | 8,537,800 | 70.40 | 70.57 | 69.90 | 70.37 | 00:00:00 | | 2007-02-01 | 13,779,600 | 70.19 | 70.25 | 69.02 | 69.49 | 00:00:00 | | 2007-02-02 | 10,115,500 | 69.68 | 70.01 | 69.40 | 69.45 | 00:00:00 | | 2007-02-05 | 9,181,200 | 69.44 | 70.21 | 69.05 | 69.84 | 00:00:00 | | 2007-02-06 | 9,683,100 | 70.33 | 70.49 | 69.23 | 69.66 | 00:00:00 | | 2007-02-07 | 7,881,100 | 69.30 | 70.25 | 69.30 | 70.00 | 00:00:00 | | 2007-02-08 | 8,879,900 | 69.59 | 70.39 | 69.55 | 69.78 | 00:00:00 | | 2007-02-09 | 10,375,300 | 69.95 | 70.09 | 69.00 | 69.05 | 00:00:00 | | 2007-02-12 | 6,831,800 | 69.41 | 69.53 | 68.42 | 68.49 | 00:00:00 | | 2007-02-13 | 6,197,000 | 68.73 | 68.98 | 68.50 | 68.80 | 00:00:00 | | 2007-02-14 | 10,553,100 | 68.72 | 69.11 | 68.68 | 68.80 | 00:00:00 | | 2007-02-15 | 11,571,400 | 68.70 | 68.92 | 67.91 | 68.28 | 00:00:00 | | 2007-02-16 | 30,258,500 | 68.22 | 68.49 | 65.94 | 66.73 | 00:00:00 | | 2007-02-20 | 17,507,200 | 66.65 | 67.18 | 66.25 | 66.35 | 00:00:00 | | 2007-02-21 | 16,658,300 | 66.01 | 67.62 | 65.72 | 67.41 | 00:00:00 | | 2007-02-22 | 14,397,900 | 66.84 | 67.41 | 66.62 | 66.74 | 00:00:00 | | 2007-02-23 | 19,424,100 | 66.50 | 67.50 | 65.96 | 66.23 | 00:00:00 | | 2007-02-26 | 10,838,300 | 66.15 | 66.50 | 65.96 | 66.20 | 00:00:00 | | 2007-02-27 | 22,702,700 | 65.35 | 65.52 | 63.86 | 64.25 | 00:00:00 | | 2007-02-28 | 16,460,200 | 65.00 | 65.22 | 64.15 | 64.26 | 00:00:00 | | 2007-03-01 | 38,347,100 | 62.40 | 62.89 | 61.41 | 61.70 | 00:00:00 | | 2007-03-02 | 21,136,500 | 62.11 | 62.45 | 61.40 | 61.75 | 00:00:00 | | 2007-03-05 | 17,479,100 | 61.62 | 63.15 | 61.10 | 62.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
