|
 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 | | 2007-03-05 | 17,479,100 | 61.62 | 63.15 | 61.10 | 62.16 | 00:00:00 | | 2007-03-06 | 12,493,100 | 62.29 | 62.66 | 61.70 | 62.30 | 00:00:00 | | 2007-03-07 | 13,249,900 | 62.08 | 62.55 | 61.72 | 62.02 | 00:00:00 | | 2007-03-08 | 11,067,900 | 62.21 | 62.41 | 61.63 | 62.17 | 00:00:00 | | 2007-03-09 | 24,677,400 | 62.24 | 62.32 | 60.05 | 60.86 | 00:00:00 | | 2007-03-12 | 28,068,400 | 59.83 | 60.72 | 59.03 | 60.68 | 00:00:00 | | 2007-03-13 | 21,774,000 | 60.04 | 61.62 | 60.01 | 60.39 | 00:00:00 | | 2007-03-14 | 14,261,600 | 60.36 | 60.69 | 59.64 | 60.69 | 00:00:00 | | 2007-03-15 | 11,285,600 | 60.55 | 60.94 | 59.79 | 60.01 | 00:00:00 | | 2007-03-16 | 14,396,900 | 60.02 | 60.46 | 59.21 | 59.30 | 00:00:00 | | 2007-03-19 | 12,355,200 | 59.75 | 59.75 | 59.00 | 59.14 | 00:00:00 | | 2007-03-20 | 11,421,000 | 59.04 | 59.73 | 59.03 | 59.43 | 00:00:00 | | 2007-03-21 | 12,648,300 | 59.52 | 60.64 | 59.23 | 60.60 | 00:00:00 | | 2007-03-22 | 9,148,300 | 60.60 | 60.90 | 60.31 | 60.47 | 00:00:00 | | 2007-03-23 | 35,312,700 | 58.20 | 58.48 | 57.11 | 58.02 | 00:00:00 | | 2007-03-26 | 16,085,500 | 58.31 | 58.34 | 57.04 | 57.14 | 00:00:00 | | 2007-03-27 | 20,009,900 | 57.18 | 57.41 | 56.21 | 56.21 | 00:00:00 | | 2007-03-28 | 18,710,800 | 56.08 | 56.23 | 55.52 | 55.72 | 00:00:00 | | 2007-03-29 | 16,787,700 | 56.06 | 56.40 | 55.13 | 55.83 | 00:00:00 | | 2007-03-30 | 10,749,500 | 56.00 | 56.11 | 55.30 | 55.88 | 00:00:00 | | 2007-04-02 | 11,103,300 | 56.19 | 56.55 | 55.45 | 55.55 | 00:00:00 | | 2007-04-03 | 10,570,600 | 55.83 | 56.25 | 55.59 | 55.73 | 00:00:00 | | 2007-04-04 | 12,822,200 | 55.85 | 57.00 | 55.75 | 56.68 | 00:00:00 | | 2007-04-05 | 19,402,800 | 56.94 | 58.81 | 56.85 | 58.33 | 00:00:00 | | 2007-04-09 | 10,966,100 | 58.38 | 58.50 | 57.15 | 57.19 | 00:00:00 | | 2007-04-10 | 11,953,200 | 57.36 | 57.67 | 56.66 | 57.12 | 00:00:00 | | 2007-04-11 | 17,349,400 | 56.98 | 57.17 | 56.30 | 56.34 | 00:00:00 | | 2007-04-12 | 17,438,700 | 56.49 | 57.79 | 56.49 | 57.64 | 00:00:00 | | 2007-04-13 | 21,311,300 | 58.12 | 59.62 | 58.03 | 59.03 | 00:00:00 | | 2007-04-16 | 18,793,400 | 59.83 | 60.23 | 59.49 | 59.65 | 00:00:00 | | 2007-04-17 | 12,305,700 | 60.10 | 60.15 | 59.66 | 60.10 | 00:00:00 | | 2007-04-18 | 11,365,600 | 59.89 | 60.45 | 59.81 | 60.01 | 00:00:00 | | 2007-04-19 | 48,739,900 | 63.53 | 64.40 | 62.14 | 62.32 | 00:00:00 | | 2007-04-20 | 14,551,700 | 62.64 | 62.86 | 61.56 | 61.97 | 00:00:00 | | 2007-04-23 | 18,939,600 | 62.23 | 63.00 | 61.85 | 62.19 | 00:00:00 | | 2007-04-24 | 18,770,300 | 62.05 | 62.33 | 60.61 | 61.22 | 00:00:00 | | 2007-04-25 | 16,095,100 | 61.61 | 62.36 | 60.65 | 61.69 | 00:00:00 | | 2007-04-26 | 13,934,700 | 62.05 | 62.73 | 61.99 | 62.55 | 00:00:00 | | 2007-04-27 | 14,448,600 | 62.78 | 63.33 | 62.32 | 63.27 | 00:00:00 | | 2007-04-30 | 19,814,500 | 63.59 | 64.33 | 63.36 | 64.14 | 00:00:00 | | 2007-05-01 | 17,332,700 | 64.40 | 65.21 | 64.17 | 65.10 | 00:00:00 | | 2007-05-02 | 19,022,200 | 65.62 | 66.06 | 64.99 | 65.07 | 00:00:00 | | 2007-05-03 | 13,166,900 | 65.57 | 65.65 | 63.75 | 63.91 | 00:00:00 | | 2007-05-04 | 11,430,300 | 63.76 | 63.80 | 63.08 | 63.74 | 00:00:00 | | 2007-05-07 | 6,510,300 | 64.00 | 64.34 | 63.70 | 63.76 | 00:00:00 | | 2007-05-08 | 14,057,700 | 63.55 | 63.59 | 62.65 | 62.66 | 00:00:00 | | 2007-05-09 | 9,582,200 | 62.25 | 63.22 | 62.21 | 63.10 | 00:00:00 | | 2007-05-10 | 45,943,500 | 62.10 | 62.72 | 57.18 | 57.33 | 00:00:00 | | 2007-05-11 | 53,636,800 | 54.25 | 56.32 | 53.55 | 56.30 | 00:00:00 | | 2007-05-14 | 18,810,200 | 56.15 | 57.10 | 55.59 | 56.07 | 00:00:00 | | 2007-05-15 | 67,983,500 | 52.36 | 54.02 | 52.36 | 54.01 | 00:00:00 | | 2007-05-16 | 17,813,500 | 54.18 | 55.37 | 54.11 | 54.33 | 00:00:00 | | 2007-05-17 | 14,182,900 | 54.16 | 54.45 | 53.37 | 53.68 | 00:00:00 | | 2007-05-18 | 14,810,700 | 53.52 | 54.50 | 53.50 | 54.04 | 00:00:00 | | 2007-05-21 | 13,562,700 | 55.05 | 55.15 | 54.04 | 54.18 | 00:00:00 | | 2007-05-22 | 11,410,100 | 54.29 | 54.48 | 53.69 | 53.96 | 00:00:00 | | 2007-05-23 | 17,075,000 | 54.63 | 55.11 | 54.29 | 54.74 | 00:00:00 | | 2007-05-24 | 14,429,100 | 55.08 | 55.19 | 54.30 | 54.57 | 00:00:00 | | 2007-05-25 | 11,472,100 | 54.05 | 54.56 | 54.02 | 54.55 | 00:00:00 | | 2007-05-29 | 7,618,800 | 54.75 | 54.75 | 54.20 | 54.61 | 00:00:00 | | 2007-05-30 | 12,579,500 | 54.53 | 55.35 | 54.50 | 55.26 | 00:00:00 | | 2007-05-31 | 18,948,100 | 55.17 | 56.92 | 55.06 | 56.45 | 00:00:00 | | 2007-06-01 | 12,117,100 | 56.52 | 57.33 | 56.50 | 56.94 | 00:00:00 | | 2007-06-04 | 11,562,500 | 56.56 | 57.04 | 56.25 | 56.91 | 00:00:00 | | 2007-06-05 | 13,685,700 | 56.86 | 57.80 | 56.60 | 57.61 | 00:00:00 | | 2007-06-06 | 10,347,700 | 57.40 | 57.53 | 56.76 | 57.29 | 00:00:00 | | 2007-06-07 | 17,636,000 | 57.00 | 57.29 | 56.58 | 56.64 | 00:00:00 | | 2007-06-08 | 10,809,300 | 56.26 | 57.52 | 56.22 | 57.37 | 00:00:00 | | 2007-06-11 | 8,179,000 | 57.00 | 57.88 | 56.86 | 57.41 | 00:00:00 | | 2007-06-12 | 12,180,600 | 57.28 | 57.73 | 57.10 | 57.46 | 00:00:00 | | 2007-06-13 | 11,213,400 | 57.37 | 58.20 | 57.28 | 58.14 | 00:00:00 | | 2007-06-14 | 13,010,900 | 58.28 | 58.53 | 58.14 | 58.23 | 00:00:00 | | 2007-06-15 | 14,402,400 | 58.64 | 59.31 | 58.57 | 59.03 | 00:00:00 | | 2007-06-18 | 11,354,100 | 58.80 | 58.81 | 57.85 | 58.61 | 00:00:00 | | 2007-06-19 | 11,552,800 | 58.61 | 58.69 | 57.82 | 58.13 | 00:00:00 | | 2007-06-20 | 12,025,100 | 58.10 | 58.70 | 57.58 | 57.70 | 00:00:00 | | 2007-06-21 | 14,105,600 | 57.58 | 58.20 | 56.98 | 57.27 | 00:00:00 | | 2007-06-22 | 17,973,300 | 56.71 | 57.15 | 55.96 | 55.96 | 00:00:00 | | 2007-06-25 | 12,443,700 | 55.41 | 56.18 | 55.40 | 55.86 | 00:00:00 | | 2007-06-26 | 18,835,500 | 55.81 | 55.91 | 54.95 | 55.10 | 00:00:00 | | 2007-06-27 | 12,000,800 | 54.83 | 55.56 | 54.62 | 55.50 | 00:00:00 | | 2007-06-28 | 8,258,900 | 55.23 | 56.04 | 55.08 | 55.31 | 00:00:00 | | 2007-06-29 | 9,595,700 | 55.71 | 55.79 | 54.82 | 55.29 | 00:00:00 | | 2007-07-02 | 10,779,900 | 55.40 | 55.83 | 54.78 | 55.24 | 00:00:00 | | 2007-07-03 | 4,463,500 | 55.21 | 55.47 | 54.98 | 55.19 | 00:00:00 | | 2007-07-05 | 11,122,900 | 54.80 | 55.04 | 54.65 | 54.86 | 00:00:00 | | 2007-07-06 | 5,841,400 | 54.71 | 54.90 | 54.49 | 54.82 | 00:00:00 | | 2007-07-09 | 6,938,700 | 54.58 | 55.06 | 54.42 | 54.55 | 00:00:00 | | 2007-07-10 | 14,175,900 | 54.50 | 54.89 | 54.29 | 54.29 | 00:00:00 | | 2007-07-11 | 12,221,900 | 54.53 | 55.22 | 54.34 | 55.13 | 00:00:00 | | 2007-07-12 | 9,264,900 | 55.08 | 55.96 | 54.99 | 55.95 | 00:00:00 | | 2007-07-13 | 13,244,800 | 56.99 | 57.67 | 56.75 | 56.93 | 00:00:00 | | 2007-07-16 | 9,156,000 | 56.79 | 57.25 | 55.86 | 56.03 | 00:00:00 | | 2007-07-17 | 12,039,700 | 55.33 | 55.74 | 55.12 | 55.59 | 00:00:00 | | 2007-07-18 | 9,029,000 | 55.44 | 56.07 | 55.39 | 55.80 | 00:00:00 | | 2007-07-19 | 7,495,700 | 55.82 | 56.16 | 54.73 | 55.57 | 00:00:00 | | 2007-07-20 | 13,928,200 | 55.67 | 56.73 | 55.23 | 56.18 | 00:00:00 | | 2007-07-23 | 10,326,600 | 56.93 | 57.25 | 56.65 | 56.80 | 00:00:00 | | 2007-07-24 | 10,456,900 | 56.65 | 57.55 | 56.25 | 56.44 | 00:00:00 | | 2007-07-25 | 11,603,900 | 56.68 | 57.73 | 56.20 | 57.16 | 00:00:00 | | 2007-07-26 | 16,671,100 | 56.51 | 57.28 | 55.76 | 56.16 | 00:00:00 | | 2007-07-27 | 13,140,400 | 56.80 | 56.83 | 55.23 | 55.62 | 00:00:00 | | 2007-07-30 | 8,029,900 | 55.41 | 56.60 | 55.40 | 56.19 | 00:00:00 | | 2007-07-31 | 28,078,500 | 55.75 | 55.92 | 53.68 | 53.74 | 00:00:00 | | 2007-08-01 | 27,714,600 | 52.46 | 52.67 | 50.30 | 52.09 | 00:00:00 | | 2007-08-02 | 11,050,200 | 52.09 | 52.53 | 51.28 | 51.44 | 00:00:00 | | 2007-08-03 | 10,746,900 | 51.26 | 51.62 | 50.83 | 50.90 | 00:00:00 | | 2007-08-06 | 10,255,100 | 50.90 | 51.99 | 50.90 | 51.77 | 00:00:00 | | 2007-08-07 | 11,656,900 | 51.20 | 51.99 | 50.96 | 51.39 | 00:00:00 | | 2007-08-08 | 10,734,700 | 51.53 | 52.00 | 50.75 | 52.00 | 00:00:00 | | 2007-08-09 | 11,271,500 | 51.60 | 52.50 | 50.98 | 50.99 | 00:00:00 | | 2007-08-10 | 14,413,700 | 50.37 | 50.92 | 49.71 | 50.08 | 00:00:00 | | 2007-08-13 | 10,331,400 | 51.05 | 51.98 | 50.89 | 51.26 | 00:00:00 | | 2007-08-14 | 8,339,200 | 51.26 | 51.95 | 51.15 | 51.32 | 00:00:00 | | 2007-08-15 | 21,209,500 | 50.91 | 51.65 | 50.49 | 50.59 | 00:00:00 | | 2007-08-16 | 17,405,400 | 49.49 | 50.01 | 48.54 | 49.41 | 00:00:00 | | 2007-08-17 | 17,597,000 | 49.59 | 50.10 | 48.30 | 50.08 | 00:00:00 | | 2007-08-20 | 9,450,600 | 49.81 | 50.51 | 49.00 | 49.79 | 00:00:00 | | 2007-08-21 | 8,204,600 | 49.25 | 49.98 | 49.09 | 49.24 | 00:00:00 | | 2007-08-22 | 10,811,000 | 49.56 | 49.59 | 48.80 | 49.30 | 00:00:00 | | 2007-08-23 | 11,249,700 | 49.16 | 51.00 | 49.16 | 50.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
