|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 11,249,700 | 49.16 | 51.00 | 49.16 | 50.25 | 00:00:00 | 2007-08-24 | 8,330,100 | 50.38 | 50.47 | 50.00 | 50.27 | 00:00:00 | 2007-08-27 | 5,361,300 | 49.81 | 50.78 | 49.50 | 49.92 | 00:00:00 | 2007-08-28 | 9,514,700 | 49.59 | 49.92 | 49.01 | 49.01 | 00:00:00 | 2007-08-29 | 14,028,800 | 49.88 | 50.26 | 49.06 | 50.19 | 00:00:00 | 2007-08-30 | 8,693,000 | 49.50 | 50.48 | 49.50 | 50.08 | 00:00:00 | 2007-08-31 | 8,929,300 | 50.09 | 50.50 | 50.00 | 50.11 | 00:00:00 | 2007-09-04 | 9,014,400 | 50.27 | 51.46 | 50.11 | 51.34 | 00:00:00 | 2007-09-05 | 20,417,400 | 53.23 | 53.39 | 52.11 | 52.32 | 00:00:00 | 2007-09-06 | 10,949,600 | 52.65 | 52.79 | 51.80 | 52.01 | 00:00:00 | 2007-09-07 | 13,801,900 | 51.17 | 52.20 | 50.67 | 50.90 | 00:00:00 | 2007-09-10 | 6,786,100 | 50.85 | 51.76 | 50.85 | 51.04 | 00:00:00 | 2007-09-11 | 22,311,000 | 51.08 | 54.38 | 51.00 | 53.88 | 00:00:00 | 2007-09-12 | 27,971,900 | 55.22 | 56.82 | 54.65 | 55.64 | 00:00:00 | 2007-09-13 | 18,552,100 | 55.80 | 57.27 | 55.75 | 57.12 | 00:00:00 | 2007-09-14 | 8,891,300 | 56.88 | 56.88 | 55.89 | 56.32 | 00:00:00 | 2007-09-17 | 10,125,100 | 55.65 | 55.99 | 54.51 | 55.46 | 00:00:00 | 2007-09-18 | 11,513,500 | 55.41 | 56.07 | 54.38 | 56.01 | 00:00:00 | 2007-09-19 | 9,915,500 | 56.00 | 56.59 | 55.50 | 55.80 | 00:00:00 | 2007-09-20 | 6,714,700 | 55.28 | 55.71 | 55.12 | 55.31 | 00:00:00 | 2007-09-21 | 9,383,400 | 55.45 | 55.98 | 55.31 | 55.42 | 00:00:00 | 2007-09-24 | 8,193,400 | 54.95 | 55.75 | 54.77 | 55.29 | 00:00:00 | 2007-09-25 | 8,120,400 | 55.08 | 55.53 | 54.55 | 54.88 | 00:00:00 | 2007-09-26 | 10,346,500 | 55.12 | 56.77 | 55.08 | 56.08 | 00:00:00 | 2007-09-27 | 7,090,600 | 56.52 | 56.90 | 56.04 | 56.56 | 00:00:00 | 2007-09-28 | 11,136,100 | 56.96 | 57.74 | 55.58 | 56.57 | 00:00:00 | 2007-10-01 | 5,830,200 | 56.38 | 56.72 | 56.12 | 56.41 | 00:00:00 | 2007-10-02 | 5,143,300 | 56.34 | 56.42 | 55.55 | 56.04 | 00:00:00 | 2007-10-03 | 8,798,400 | 55.92 | 56.38 | 55.18 | 55.52 | 00:00:00 | 2007-10-04 | 7,712,300 | 55.44 | 55.70 | 55.06 | 55.39 | 00:00:00 | 2007-10-05 | 9,790,100 | 55.85 | 57.21 | 55.80 | 56.84 | 00:00:00 | 2007-10-08 | 4,984,300 | 56.42 | 57.00 | 56.25 | 56.58 | 00:00:00 | 2007-10-09 | 8,560,700 | 56.53 | 57.17 | 56.30 | 57.08 | 00:00:00 | 2007-10-10 | 9,305,200 | 57.04 | 57.90 | 57.00 | 57.62 | 00:00:00 | 2007-10-11 | 8,960,300 | 57.84 | 58.31 | 57.63 | 57.83 | 00:00:00 | 2007-10-12 | 8,096,800 | 57.90 | 58.88 | 57.29 | 58.17 | 00:00:00 | 2007-10-15 | 10,386,500 | 58.95 | 59.08 | 57.45 | 57.67 | 00:00:00 | 2007-10-16 | 9,027,600 | 57.48 | 57.81 | 56.66 | 56.78 | 00:00:00 | 2007-10-17 | 8,264,500 | 57.31 | 57.31 | 55.27 | 56.41 | 00:00:00 | 2007-10-18 | 6,639,300 | 56.28 | 56.96 | 56.02 | 56.71 | 00:00:00 | 2007-10-19 | 10,966,900 | 56.62 | 56.82 | 55.78 | 55.95 | 00:00:00 | 2007-10-22 | 6,664,600 | 55.74 | 56.30 | 55.50 | 56.12 | 00:00:00 | 2007-10-23 | 18,268,200 | 56.17 | 57.99 | 55.57 | 57.70 | 00:00:00 | 2007-10-24 | 14,128,300 | 57.80 | 58.57 | 56.99 | 58.13 | 00:00:00 | 2007-10-25 | 10,747,800 | 58.21 | 58.83 | 56.71 | 57.31 | 00:00:00 | 2007-10-26 | 7,456,600 | 57.44 | 58.09 | 56.57 | 57.18 | 00:00:00 | 2007-10-29 | 9,183,800 | 56.80 | 57.34 | 55.86 | 56.79 | 00:00:00 | 2007-10-30 | 8,641,800 | 56.33 | 57.12 | 56.25 | 57.06 | 00:00:00 | 2007-10-31 | 10,150,700 | 56.85 | 58.18 | 56.78 | 58.11 | 00:00:00 | 2007-11-01 | 10,237,600 | 57.89 | 58.48 | 56.96 | 57.24 | 00:00:00 | 2007-11-02 | 13,718,000 | 57.50 | 57.50 | 56.22 | 56.62 | 00:00:00 | 2007-11-05 | 9,851,900 | 56.26 | 57.57 | 55.69 | 57.46 | 00:00:00 | 2007-11-06 | 7,081,400 | 56.98 | 57.90 | 56.98 | 57.89 | 00:00:00 | 2007-11-07 | 9,819,300 | 57.22 | 57.85 | 56.15 | 56.20 | 00:00:00 | 2007-11-08 | 11,789,700 | 56.96 | 57.07 | 55.98 | 56.03 | 00:00:00 | 2007-11-09 | 11,779,900 | 55.90 | 55.95 | 54.01 | 54.28 | 00:00:00 | 2007-11-12 | 8,577,500 | 53.98 | 55.32 | 53.78 | 54.50 | 00:00:00 | 2007-11-13 | 11,023,900 | 54.12 | 54.50 | 53.09 | 54.44 | 00:00:00 | 2007-11-14 | 9,316,800 | 53.68 | 54.25 | 53.26 | 53.63 | 00:00:00 | 2007-11-15 | 12,225,300 | 54.33 | 55.19 | 54.05 | 54.79 | 00:00:00 | 2007-11-16 | 16,627,700 | 55.08 | 55.97 | 54.50 | 55.49 | 00:00:00 | 2007-11-19 | 7,917,700 | 55.20 | 55.78 | 54.52 | 54.66 | 00:00:00 | 2007-11-20 | 9,059,700 | 54.59 | 55.40 | 53.27 | 54.13 | 00:00:00 | 2007-11-21 | 8,839,200 | 53.50 | 53.94 | 52.59 | 52.84 | 00:00:00 | 2007-11-23 | 3,096,200 | 52.93 | 53.80 | 52.92 | 53.76 | 00:00:00 | 2007-11-26 | 6,118,000 | 53.27 | 53.94 | 52.66 | 52.68 | 00:00:00 | 2007-11-27 | 8,013,600 | 52.76 | 54.02 | 52.57 | 54.02 | 00:00:00 | 2007-11-28 | 9,516,400 | 53.46 | 54.76 | 53.13 | 54.71 | 00:00:00 | 2007-11-29 | 7,075,000 | 54.80 | 55.58 | 54.37 | 55.46 | 00:00:00 | 2007-11-30 | 9,850,900 | 55.65 | 56.13 | 55.22 | 55.25 | 00:00:00 | 2007-12-03 | 9,557,900 | 53.70 | 55.20 | 53.67 | 55.09 | 00:00:00 | 2007-12-04 | 7,437,500 | 54.80 | 55.53 | 54.60 | 54.91 | 00:00:00 | 2007-12-05 | 9,949,600 | 54.91 | 55.26 | 54.29 | 54.89 | 00:00:00 | 2007-12-06 | 6,104,000 | 54.63 | 55.19 | 53.95 | 55.15 | 00:00:00 | 2007-12-07 | 19,205,100 | 54.13 | 54.18 | 52.02 | 52.10 | 00:00:00 | 2007-12-10 | 19,065,000 | 50.80 | 50.99 | 49.62 | 50.99 | 00:00:00 | 2007-12-11 | 11,574,800 | 50.92 | 50.92 | 49.60 | 49.78 | 00:00:00 | 2007-12-12 | 9,223,600 | 50.32 | 50.76 | 49.52 | 49.99 | 00:00:00 | 2007-12-13 | 8,698,300 | 49.65 | 49.93 | 49.10 | 49.42 | 00:00:00 | 2007-12-14 | 11,493,200 | 49.15 | 49.37 | 48.25 | 48.40 | 00:00:00 | 2007-12-17 | 15,010,200 | 48.02 | 48.13 | 46.71 | 46.78 | 00:00:00 | 2007-12-18 | 10,876,300 | 46.82 | 47.69 | 46.80 | 47.29 | 00:00:00 | 2007-12-19 | 12,844,200 | 46.97 | 47.30 | 46.84 | 47.19 | 00:00:00 | 2007-12-20 | 12,259,900 | 47.27 | 47.73 | 47.03 | 47.56 | 00:00:00 | 2007-12-21 | 15,730,600 | 47.83 | 48.15 | 47.57 | 48.02 | 00:00:00 | 2007-12-24 | 6,696,800 | 47.45 | 48.24 | 47.04 | 48.16 | 00:00:00 | 2007-12-26 | 6,797,000 | 47.54 | 47.86 | 47.09 | 47.50 | 00:00:00 | 2007-12-27 | 6,340,600 | 47.23 | 47.75 | 47.11 | 47.36 | 00:00:00 | 2007-12-28 | 5,453,600 | 47.24 | 47.36 | 46.90 | 47.06 | 00:00:00 | 2007-12-31 | 7,226,000 | 46.84 | 46.88 | 46.21 | 46.44 | 00:00:00 | 2008-01-02 | 7,934,400 | 46.60 | 47.04 | 46.26 | 46.60 | 00:00:00 | 2008-01-03 | 11,976,300 | 46.43 | 47.10 | 45.25 | 45.69 | 00:00:00 | 2008-01-04 | 10,310,400 | 46.29 | 46.29 | 44.60 | 44.80 | 00:00:00 | 2008-01-07 | 8,529,200 | 44.71 | 45.76 | 44.55 | 45.39 | 00:00:00 | 2008-01-08 | 20,974,900 | 45.72 | 47.95 | 45.35 | 46.33 | 00:00:00 | 2008-01-09 | 12,052,500 | 46.60 | 48.00 | 46.25 | 47.65 | 00:00:00 | 2008-01-10 | 8,819,900 | 47.44 | 47.78 | 47.09 | 47.56 | 00:00:00 | 2008-01-11 | 9,080,900 | 47.31 | 48.00 | 47.26 | 47.62 | 00:00:00 | 2008-01-14 | 7,262,200 | 47.61 | 48.35 | 47.38 | 47.93 | 00:00:00 | 2008-01-15 | 8,801,600 | 47.65 | 48.45 | 47.33 | 47.38 | 00:00:00 | 2008-01-16 | 11,853,800 | 47.51 | 48.25 | 47.35 | 47.49 | 00:00:00 | 2008-01-17 | 10,171,700 | 47.34 | 48.32 | 47.06 | 47.42 | 00:00:00 | 2008-01-18 | 14,816,100 | 46.93 | 48.02 | 46.93 | 47.45 | 00:00:00 | 2008-01-22 | 16,253,100 | 45.32 | 46.67 | 45.30 | 45.40 | 00:00:00 | 2008-01-23 | 18,863,800 | 44.53 | 45.40 | 43.93 | 44.75 | 00:00:00 | 2008-01-24 | 17,014,500 | 44.15 | 46.13 | 44.00 | 46.12 | 00:00:00 | 2008-01-25 | 24,493,500 | 47.73 | 48.91 | 47.49 | 48.14 | 00:00:00 | 2008-01-28 | 15,075,600 | 47.72 | 48.34 | 47.51 | 47.86 | 00:00:00 | 2008-01-29 | 9,554,200 | 47.99 | 48.21 | 47.51 | 48.00 | 00:00:00 | 2008-01-30 | 9,047,700 | 47.90 | 48.02 | 47.24 | 47.28 | 00:00:00 | 2008-01-31 | 14,593,800 | 47.04 | 47.09 | 46.29 | 46.59 | 00:00:00 | 2008-02-01 | 10,087,900 | 46.31 | 47.46 | 46.16 | 47.36 | 00:00:00 | 2008-02-04 | 6,929,700 | 47.40 | 47.74 | 47.14 | 47.18 | 00:00:00 | 2008-02-05 | 9,218,100 | 46.43 | 47.03 | 46.21 | 46.31 | 00:00:00 | 2008-02-06 | 7,858,800 | 46.95 | 47.17 | 46.31 | 46.53 | 00:00:00 | 2008-02-07 | 9,152,900 | 46.34 | 47.05 | 46.10 | 46.73 | 00:00:00 | 2008-02-08 | 12,304,500 | 46.27 | 47.18 | 46.23 | 46.56 | 00:00:00 | 2008-02-11 | 8,998,900 | 46.03 | 46.68 | 46.00 | 46.38 | 00:00:00 | 2008-02-12 | 7,679,500 | 46.45 | 47.21 | 46.40 | 46.54 | 00:00:00 | 2008-02-13 | 8,933,500 | 46.50 | 47.25 | 46.31 | 47.06 | 00:00:00 | 2008-02-14 | 6,882,300 | 47.42 | 47.50 | 46.71 | 46.77 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|