|
 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 | | 2008-08-06 | 11,568,900 | 62.88 | 63.71 | 62.66 | 63.49 | 00:00:00 | | 2008-08-07 | 11,157,900 | 63.33 | 64.23 | 61.72 | 62.04 | 00:00:00 | | 2008-08-08 | 7,995,000 | 62.38 | 63.80 | 62.18 | 63.80 | 00:00:00 | | 2008-08-11 | 7,245,700 | 63.02 | 64.18 | 62.94 | 64.01 | 00:00:00 | | 2008-08-12 | 7,037,900 | 63.79 | 64.04 | 63.12 | 63.55 | 00:00:00 | | 2008-08-13 | 7,366,200 | 63.12 | 64.08 | 63.05 | 63.49 | 00:00:00 | | 2008-08-14 | 14,714,800 | 63.82 | 65.02 | 63.36 | 64.21 | 00:00:00 | | 2008-08-15 | 13,132,000 | 64.14 | 65.60 | 64.14 | 65.06 | 00:00:00 | | 2008-08-18 | 9,381,800 | 64.96 | 65.10 | 64.16 | 64.50 | 00:00:00 | | 2008-08-19 | 7,925,900 | 64.00 | 64.44 | 63.77 | 63.94 | 00:00:00 | | 2008-08-20 | 9,584,100 | 64.05 | 64.29 | 63.40 | 63.57 | 00:00:00 | | 2008-08-21 | 6,915,300 | 63.01 | 63.91 | 62.78 | 63.81 | 00:00:00 | | 2008-08-22 | 6,768,700 | 64.20 | 64.23 | 63.50 | 64.01 | 00:00:00 | | 2008-08-25 | 8,369,600 | 63.43 | 64.22 | 63.14 | 63.96 | 00:00:00 | | 2008-08-26 | 6,949,400 | 63.88 | 64.50 | 63.55 | 63.93 | 00:00:00 | | 2008-08-27 | 8,351,500 | 63.94 | 64.00 | 62.24 | 63.71 | 00:00:00 | | 2008-08-28 | 10,522,300 | 63.44 | 64.17 | 63.44 | 64.08 | 00:00:00 | | 2008-08-29 | 6,727,500 | 63.66 | 64.16 | 62.83 | 62.85 | 00:00:00 | | 2008-09-02 | 7,657,800 | 63.46 | 64.22 | 62.42 | 62.51 | 00:00:00 | | 2008-09-03 | 7,207,100 | 62.67 | 63.23 | 62.06 | 63.10 | 00:00:00 | | 2008-09-04 | 8,933,900 | 62.98 | 63.53 | 60.88 | 60.88 | 00:00:00 | | 2008-09-05 | 9,757,500 | 60.49 | 61.22 | 59.63 | 60.41 | 00:00:00 | | 2008-09-08 | 12,198,400 | 60.51 | 60.92 | 59.24 | 59.78 | 00:00:00 | | 2008-09-09 | 13,646,300 | 59.68 | 61.24 | 59.53 | 60.51 | 00:00:00 | | 2008-09-10 | 11,072,900 | 60.85 | 62.71 | 60.38 | 62.10 | 00:00:00 | | 2008-09-11 | 12,081,900 | 61.71 | 63.45 | 61.50 | 63.39 | 00:00:00 | | 2008-09-12 | 9,507,200 | 63.06 | 63.45 | 62.31 | 62.87 | 00:00:00 | | 2008-09-15 | 14,707,200 | 61.83 | 63.43 | 61.30 | 62.19 | 00:00:00 | | 2008-09-16 | 39,118,700 | 61.79 | 66.51 | 61.25 | 65.89 | 00:00:00 | | 2008-09-17 | 19,733,100 | 64.30 | 65.00 | 61.54 | 61.73 | 00:00:00 | | 2008-09-18 | 23,891,100 | 62.02 | 63.14 | 58.16 | 59.99 | 00:00:00 | | 2008-09-19 | 201,900 | 61.82 | 63.00 | 59.97 | 59.97 | 00:00:00 | | 2008-09-22 | 9,444,300 | 59.40 | 59.99 | 57.48 | 57.56 | 00:00:00 | | 2008-09-23 | 7,776,900 | 57.76 | 59.48 | 57.57 | 57.57 | 00:00:00 | | 2008-09-24 | 8,469,800 | 57.72 | 58.99 | 57.33 | 58.38 | 00:00:00 | | 2008-09-25 | 11,733,300 | 58.72 | 60.00 | 58.14 | 59.93 | 00:00:00 | | 2008-09-26 | 12,358,300 | 58.80 | 61.37 | 58.75 | 60.67 | 00:00:00 | | 2008-09-29 | 13,089,800 | 60.02 | 60.88 | 55.50 | 55.50 | 00:00:00 | | 2008-09-30 | 14,369,500 | 57.25 | 59.49 | 57.04 | 59.27 | 00:00:00 | | 2008-10-01 | 8,422,800 | 58.89 | 59.60 | 57.96 | 59.18 | 00:00:00 | | 2008-10-02 | 11,199,000 | 59.20 | 60.00 | 58.29 | 58.59 | 00:00:00 | | 2008-10-03 | 14,535,500 | 59.26 | 60.75 | 58.72 | 58.89 | 00:00:00 | | 2008-10-06 | 20,658,700 | 57.64 | 59.44 | 53.55 | 54.98 | 00:00:00 | | 2008-10-07 | 16,581,000 | 55.01 | 56.07 | 51.69 | 51.69 | 00:00:00 | | 2008-10-08 | 15,876,200 | 50.51 | 53.99 | 50.05 | 52.12 | 00:00:00 | | 2008-10-09 | 14,721,800 | 51.98 | 53.50 | 49.57 | 50.26 | 00:00:00 | | 2008-10-10 | 20,168,000 | 48.25 | 49.69 | 45.00 | 48.58 | 00:00:00 | | 2008-10-13 | 14,757,500 | 50.33 | 53.98 | 49.54 | 53.80 | 00:00:00 | | 2008-10-14 | 11,101,000 | 53.47 | 54.33 | 51.55 | 51.61 | 00:00:00 | | 2008-10-15 | 12,997,500 | 51.97 | 52.27 | 47.25 | 47.76 | 00:00:00 | | 2008-10-16 | 15,247,700 | 47.91 | 50.89 | 46.63 | 50.80 | 00:00:00 | | 2008-10-17 | 13,615,400 | 49.10 | 53.87 | 49.00 | 50.19 | 00:00:00 | | 2008-10-20 | 10,236,500 | 50.55 | 53.45 | 50.33 | 53.35 | 00:00:00 | | 2008-10-21 | 8,633,500 | 52.44 | 54.79 | 51.95 | 52.33 | 00:00:00 | | 2008-10-22 | 10,364,100 | 51.38 | 52.21 | 49.40 | 49.70 | 00:00:00 | | 2008-10-23 | 22,943,900 | 53.15 | 57.85 | 51.59 | 55.55 | 00:00:00 | | 2008-10-24 | 15,758,400 | 52.64 | 58.45 | 52.55 | 57.17 | 00:00:00 | | 2008-10-27 | 11,593,200 | 56.08 | 57.61 | 54.45 | 54.74 | 00:00:00 | | 2008-10-28 | 17,302,700 | 55.98 | 60.00 | 55.65 | 60.00 | 00:00:00 | | 2008-10-29 | 14,680,600 | 59.82 | 60.99 | 58.57 | 58.88 | 00:00:00 | | 2008-10-30 | 9,008,400 | 60.47 | 60.98 | 59.36 | 60.53 | 00:00:00 | | 2008-10-31 | 11,082,000 | 60.61 | 61.56 | 59.17 | 59.89 | 00:00:00 | | 2008-11-03 | 10,330,500 | 60.47 | 61.84 | 60.21 | 61.55 | 00:00:00 | | 2008-11-04 | 11,450,800 | 62.26 | 62.46 | 59.62 | 60.57 | 00:00:00 | | 2008-11-05 | 10,646,800 | 59.77 | 60.57 | 59.34 | 59.42 | 00:00:00 | | 2008-11-06 | 16,848,400 | 59.09 | 60.47 | 56.44 | 56.56 | 00:00:00 | | 2008-11-07 | 10,007,000 | 57.49 | 58.88 | 56.40 | 58.87 | 00:00:00 | | 2008-11-10 | 7,846,800 | 60.74 | 60.90 | 57.55 | 58.78 | 00:00:00 | | 2008-11-11 | 8,427,600 | 58.22 | 59.31 | 57.61 | 58.43 | 00:00:00 | | 2008-11-12 | 9,322,600 | 57.53 | 58.15 | 55.20 | 55.47 | 00:00:00 | | 2008-11-13 | 13,623,200 | 55.44 | 59.62 | 55.31 | 59.60 | 00:00:00 | | 2008-11-14 | 12,280,600 | 59.01 | 60.00 | 57.89 | 58.23 | 00:00:00 | | 2008-11-17 | 9,900,700 | 57.14 | 58.38 | 55.90 | 56.09 | 00:00:00 | | 2008-11-18 | 12,197,100 | 55.93 | 56.77 | 53.45 | 56.34 | 00:00:00 | | 2008-11-19 | 9,804,900 | 56.38 | 56.82 | 53.55 | 53.64 | 00:00:00 | | 2008-11-20 | 14,172,100 | 53.63 | 54.73 | 50.09 | 50.13 | 00:00:00 | | 2008-11-21 | 19,385,100 | 51.55 | 55.08 | 51.10 | 54.90 | 00:00:00 | | 2008-11-24 | 15,059,600 | 55.64 | 56.49 | 54.99 | 55.99 | 00:00:00 | | 2008-11-25 | 12,537,500 | 57.58 | 57.60 | 54.12 | 54.93 | 00:00:00 | | 2008-11-26 | 6,790,800 | 54.13 | 55.90 | 54.12 | 55.90 | 00:00:00 | | 2008-11-28 | 2,502,500 | 55.41 | 55.99 | 55.10 | 55.54 | 00:00:00 | | 2008-12-01 | 10,672,900 | 54.94 | 56.58 | 54.42 | 54.77 | 00:00:00 | | 2008-12-02 | 10,799,200 | 54.86 | 55.80 | 53.66 | 54.64 | 00:00:00 | | 2008-12-03 | 9,872,500 | 53.60 | 57.74 | 53.50 | 57.47 | 00:00:00 | | 2008-12-04 | 8,211,400 | 56.80 | 57.59 | 56.00 | 56.34 | 00:00:00 | | 2008-12-05 | 9,267,800 | 56.03 | 57.94 | 55.42 | 57.40 | 00:00:00 | | 2008-12-08 | 11,039,700 | 57.94 | 58.64 | 56.84 | 58.17 | 00:00:00 | | 2008-12-09 | 10,138,400 | 57.95 | 58.25 | 56.97 | 57.96 | 00:00:00 | | 2008-12-10 | 9,095,500 | 58.13 | 58.25 | 57.00 | 58.05 | 00:00:00 | | 2008-12-11 | 9,404,400 | 58.01 | 58.83 | 56.90 | 57.25 | 00:00:00 | | 2008-12-12 | 7,296,500 | 56.06 | 58.34 | 56.05 | 58.13 | 00:00:00 | | 2008-12-15 | 5,548,100 | 57.78 | 58.49 | 57.44 | 57.71 | 00:00:00 | | 2008-12-16 | 8,884,700 | 57.89 | 59.50 | 57.84 | 59.38 | 00:00:00 | | 2008-12-17 | 6,011,400 | 58.99 | 59.52 | 58.41 | 58.42 | 00:00:00 | | 2008-12-18 | 11,512,900 | 58.60 | 60.00 | 57.53 | 58.02 | 00:00:00 | | 2008-12-19 | 12,657,100 | 58.11 | 59.27 | 57.52 | 57.83 | 00:00:00 | | 2008-12-22 | 5,916,800 | 58.17 | 58.52 | 56.48 | 57.13 | 00:00:00 | | 2008-12-23 | 4,871,000 | 57.56 | 58.66 | 57.15 | 57.37 | 00:00:00 | | 2008-12-24 | 1,821,400 | 57.38 | 57.89 | 56.88 | 57.16 | 00:00:00 | | 2008-12-26 | 1,544,900 | 57.25 | 57.80 | 56.91 | 57.36 | 00:00:00 | | 2008-12-29 | 5,236,600 | 57.36 | 57.56 | 56.27 | 56.87 | 00:00:00 | | 2008-12-30 | 4,300,800 | 57.00 | 57.66 | 56.82 | 57.59 | 00:00:00 | | 2008-12-31 | 6,287,200 | 57.11 | 58.22 | 57.06 | 57.75 | 00:00:00 | | 2009-01-02 | 6,547,900 | 58.59 | 59.08 | 57.75 | 58.99 | 00:00:00 | | 2009-01-05 | 10,940,100 | 59.22 | 59.65 | 58.00 | 59.65 | 00:00:00 | | 2009-01-06 | 8,974,000 | 60.04 | 60.15 | 57.75 | 58.34 | 00:00:00 | | 2009-01-07 | 5,725,400 | 57.83 | 58.75 | 57.74 | 58.20 | 00:00:00 | | 2009-01-08 | 5,563,900 | 58.06 | 59.28 | 58.02 | 59.26 | 00:00:00 | | 2009-01-09 | 6,150,700 | 59.10 | 59.79 | 57.62 | 57.78 | 00:00:00 | | 2009-01-12 | 7,698,300 | 57.58 | 57.72 | 56.34 | 57.06 | 00:00:00 | | 2009-01-13 | 7,466,600 | 57.16 | 58.03 | 57.05 | 57.71 | 00:00:00 | | 2009-01-14 | 6,634,600 | 56.75 | 57.26 | 55.75 | 56.08 | 00:00:00 | | 2009-01-15 | 8,330,400 | 55.76 | 57.29 | 55.22 | 57.16 | 00:00:00 | | 2009-01-16 | 7,020,300 | 57.62 | 57.76 | 56.72 | 57.52 | 00:00:00 | | 2009-01-20 | 8,660,200 | 56.99 | 57.79 | 54.92 | 55.00 | 00:00:00 | | 2009-01-21 | 9,451,300 | 55.49 | 55.70 | 54.05 | 55.53 | 00:00:00 | | 2009-01-22 | 6,305,300 | 54.84 | 55.57 | 54.20 | 55.23 | 00:00:00 | | 2009-01-23 | 9,808,800 | 54.48 | 54.98 | 53.00 | 53.19 | 00:00:00 | | 2009-01-26 | 10,053,400 | 53.30 | 54.72 | 52.55 | 54.41 | 00:00:00 | | 2009-01-27 | 12,635,600 | 53.40 | 53.77 | 52.45 | 53.09 | 00:00:00 | | 2009-01-28 | 9,199,100 | 53.67 | 55.23 | 53.24 | 54.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
