|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 3,792,200 | 66.62 | 68.62 | 65.87 | 66.62 | 00:00:00 | | 2000-06-26 | 5,719,000 | 67.50 | 70.12 | 66.75 | 69.94 | 00:00:00 | | 2000-06-27 | 5,663,500 | 69.87 | 70.19 | 66.50 | 67.37 | 00:00:00 | | 2000-06-28 | 4,754,000 | 67.31 | 69.94 | 67.12 | 69.12 | 00:00:00 | | 2000-06-29 | 4,604,000 | 68.44 | 69.75 | 67.56 | 68.25 | 00:00:00 | | 2000-06-30 | 6,730,700 | 67.75 | 70.50 | 66.56 | 70.25 | 00:00:00 | | 2000-07-03 | 3,186,800 | 69.69 | 69.75 | 68.31 | 68.50 | 00:00:00 | | 2000-07-05 | 13,114,900 | 69.37 | 74.25 | 68.87 | 73.81 | 00:00:00 | | 2000-07-06 | 9,974,600 | 72.75 | 73.62 | 70.00 | 73.25 | 00:00:00 | | 2000-07-07 | 9,534,800 | 73.75 | 76.00 | 73.06 | 73.94 | 00:00:00 | | 2000-07-10 | 7,577,600 | 74.50 | 75.94 | 72.62 | 73.12 | 00:00:00 | | 2000-07-11 | 6,149,300 | 72.50 | 74.81 | 72.44 | 73.19 | 00:00:00 | | 2000-07-12 | 5,595,100 | 74.75 | 74.81 | 71.44 | 73.37 | 00:00:00 | | 2000-07-13 | 8,188,600 | 73.06 | 73.81 | 68.69 | 69.44 | 00:00:00 | | 2000-07-14 | 6,284,100 | 69.94 | 71.87 | 69.50 | 70.75 | 00:00:00 | | 2000-07-17 | 6,009,900 | 71.31 | 73.94 | 71.19 | 72.37 | 00:00:00 | | 2000-07-18 | 6,063,000 | 71.94 | 76.00 | 71.75 | 74.86 | 00:00:00 | | 2000-07-19 | 6,572,200 | 74.19 | 74.87 | 73.06 | 73.44 | 00:00:00 | | 2000-07-20 | 5,608,100 | 73.87 | 74.75 | 73.62 | 74.06 | 00:00:00 | | 2000-07-21 | 15,289,500 | 72.87 | 79.98 | 72.75 | 78.00 | 00:00:00 | | 2000-07-24 | 8,720,300 | 79.19 | 80.44 | 74.50 | 74.75 | 00:00:00 | | 2000-07-25 | 5,172,100 | 75.56 | 76.00 | 72.25 | 73.62 | 00:00:00 | | 2000-07-26 | 9,597,200 | 74.44 | 75.87 | 69.12 | 69.37 | 00:00:00 | | 2000-07-27 | 13,737,000 | 69.12 | 71.50 | 68.25 | 68.50 | 00:00:00 | | 2000-07-28 | 8,268,400 | 69.12 | 69.62 | 65.12 | 66.37 | 00:00:00 | | 2000-07-31 | 6,788,200 | 66.75 | 67.50 | 64.75 | 64.94 | 00:00:00 | | 2000-08-01 | 9,298,200 | 65.31 | 69.25 | 65.00 | 69.00 | 00:00:00 | | 2000-08-02 | 7,762,200 | 69.00 | 71.37 | 68.06 | 70.31 | 00:00:00 | | 2000-08-03 | 5,829,000 | 68.87 | 71.62 | 68.87 | 70.19 | 00:00:00 | | 2000-08-04 | 5,847,600 | 70.56 | 71.37 | 67.56 | 69.12 | 00:00:00 | | 2000-08-07 | 7,908,000 | 69.19 | 72.25 | 67.81 | 72.12 | 00:00:00 | | 2000-08-08 | 6,420,100 | 71.81 | 72.00 | 69.34 | 69.50 | 00:00:00 | | 2000-08-09 | 5,265,800 | 70.19 | 70.50 | 68.87 | 68.94 | 00:00:00 | | 2000-08-10 | 4,668,700 | 69.00 | 69.19 | 67.25 | 67.94 | 00:00:00 | | 2000-08-11 | 4,336,700 | 68.62 | 69.94 | 66.75 | 69.69 | 00:00:00 | | 2000-08-14 | 3,320,500 | 69.62 | 69.87 | 68.06 | 69.44 | 00:00:00 | | 2000-08-15 | 5,147,100 | 69.37 | 69.50 | 67.12 | 67.75 | 00:00:00 | | 2000-08-16 | 4,312,000 | 69.00 | 69.62 | 67.50 | 67.69 | 00:00:00 | | 2000-08-17 | 5,090,600 | 68.75 | 69.44 | 67.62 | 67.81 | 00:00:00 | | 2000-08-18 | 5,871,600 | 67.37 | 67.94 | 65.81 | 65.87 | 00:00:00 | | 2000-08-21 | 4,673,300 | 66.87 | 68.94 | 66.37 | 67.25 | 00:00:00 | | 2000-08-22 | 5,550,200 | 67.75 | 69.62 | 67.69 | 69.06 | 00:00:00 | | 2000-08-23 | 7,099,700 | 71.00 | 71.50 | 69.12 | 70.56 | 00:00:00 | | 2000-08-24 | 6,144,800 | 70.75 | 73.25 | 70.75 | 72.62 | 00:00:00 | | 2000-08-25 | 6,089,400 | 73.06 | 75.62 | 72.94 | 74.62 | 00:00:00 | | 2000-08-28 | 4,627,700 | 74.87 | 76.00 | 72.87 | 73.75 | 00:00:00 | | 2000-08-29 | 5,194,100 | 74.50 | 74.62 | 72.00 | 72.12 | 00:00:00 | | 2000-08-30 | 4,622,300 | 72.31 | 73.75 | 71.75 | 73.06 | 00:00:00 | | 2000-08-31 | 7,785,200 | 73.25 | 76.62 | 72.69 | 75.81 | 00:00:00 | | 2000-09-01 | 4,917,600 | 76.56 | 76.62 | 74.19 | 76.44 | 00:00:00 | | 2000-09-05 | 7,469,600 | 76.00 | 76.00 | 71.87 | 72.50 | 00:00:00 | | 2000-09-06 | 9,203,300 | 72.50 | 73.00 | 68.00 | 68.06 | 00:00:00 | | 2000-09-07 | 7,854,100 | 69.69 | 73.12 | 69.62 | 72.00 | 00:00:00 | | 2000-09-08 | 8,089,800 | 72.81 | 76.31 | 71.19 | 74.94 | 00:00:00 | | 2000-09-11 | 6,646,200 | 74.12 | 74.87 | 72.00 | 72.25 | 00:00:00 | | 2000-09-12 | 4,767,700 | 72.00 | 74.12 | 71.37 | 72.75 | 00:00:00 | | 2000-09-13 | 5,692,500 | 72.37 | 72.50 | 71.25 | 71.94 | 00:00:00 | | 2000-09-14 | 21,630,800 | 71.87 | 71.87 | 65.19 | 67.44 | 00:00:00 | | 2000-09-15 | 12,453,900 | 68.75 | 69.62 | 66.62 | 67.62 | 00:00:00 | | 2000-09-18 | 5,783,700 | 68.37 | 68.56 | 64.94 | 65.19 | 00:00:00 | | 2000-09-19 | 6,249,100 | 66.00 | 67.81 | 64.12 | 65.69 | 00:00:00 | | 2000-09-20 | 5,918,400 | 66.75 | 69.37 | 66.00 | 69.12 | 00:00:00 | | 2000-09-21 | 4,976,100 | 68.50 | 69.50 | 67.31 | 68.44 | 00:00:00 | | 2000-09-22 | 7,185,400 | 68.25 | 72.12 | 68.25 | 72.06 | 00:00:00 | | 2000-09-25 | 6,932,500 | 72.06 | 73.87 | 69.12 | 69.69 | 00:00:00 | | 2000-09-26 | 5,887,200 | 69.94 | 72.00 | 68.94 | 71.56 | 00:00:00 | | 2000-09-27 | 5,427,600 | 70.50 | 71.87 | 69.69 | 71.37 | 00:00:00 | | 2000-09-28 | 7,519,100 | 70.41 | 71.00 | 68.50 | 70.25 | 00:00:00 | | 2000-09-29 | 5,732,900 | 70.62 | 71.37 | 69.12 | 69.83 | 00:00:00 | | 2000-10-02 | 8,224,700 | 70.31 | 70.44 | 65.12 | 65.75 | 00:00:00 | | 2000-10-03 | 5,578,400 | 67.97 | 69.00 | 66.50 | 66.75 | 00:00:00 | | 2000-10-04 | 8,179,500 | 67.25 | 67.31 | 63.50 | 64.44 | 00:00:00 | | 2000-10-05 | 4,932,400 | 64.00 | 67.50 | 64.00 | 66.62 | 00:00:00 | | 2000-10-06 | 6,830,400 | 66.62 | 67.00 | 61.50 | 63.06 | 00:00:00 | | 2000-10-09 | 3,295,700 | 63.38 | 64.69 | 62.00 | 63.19 | 00:00:00 | | 2000-10-10 | 7,811,600 | 62.78 | 63.88 | 60.63 | 60.69 | 00:00:00 | | 2000-10-11 | 7,110,600 | 59.75 | 67.56 | 59.50 | 65.69 | 00:00:00 | | 2000-10-12 | 10,082,700 | 65.37 | 65.37 | 59.94 | 61.88 | 00:00:00 | | 2000-10-13 | 4,694,800 | 60.44 | 65.00 | 60.38 | 64.87 | 00:00:00 | | 2000-10-16 | 7,142,600 | 65.37 | 66.12 | 61.81 | 63.81 | 00:00:00 | | 2000-10-17 | 6,197,300 | 65.62 | 65.62 | 63.19 | 63.88 | 00:00:00 | | 2000-10-18 | 8,272,400 | 62.13 | 68.50 | 61.38 | 67.56 | 00:00:00 | | 2000-10-19 | 4,956,800 | 67.69 | 68.75 | 65.81 | 67.81 | 00:00:00 | | 2000-10-20 | 4,956,500 | 67.50 | 69.50 | 67.12 | 68.75 | 00:00:00 | | 2000-10-23 | 6,250,300 | 68.94 | 71.87 | 68.19 | 70.94 | 00:00:00 | | 2000-10-24 | 5,965,700 | 71.75 | 72.62 | 70.00 | 71.37 | 00:00:00 | | 2000-10-25 | 7,707,200 | 70.87 | 71.50 | 68.37 | 68.62 | 00:00:00 | | 2000-10-26 | 10,354,700 | 68.00 | 68.81 | 65.00 | 68.50 | 00:00:00 | | 2000-10-27 | 33,036,800 | 61.75 | 62.38 | 58.25 | 59.31 | 00:00:00 | | 2000-10-30 | 27,864,900 | 58.69 | 58.88 | 51.39 | 54.13 | 00:00:00 | | 2000-10-31 | 14,302,500 | 56.31 | 58.25 | 55.69 | 57.94 | 00:00:00 | | 2000-11-01 | 10,085,100 | 58.31 | 61.88 | 57.69 | 60.36 | 00:00:00 | | 2000-11-02 | 7,776,000 | 60.56 | 61.75 | 60.06 | 61.44 | 00:00:00 | | 2000-11-03 | 5,144,000 | 61.63 | 61.63 | 59.63 | 59.81 | 00:00:00 | | 2000-11-06 | 7,531,100 | 60.61 | 61.38 | 59.63 | 59.88 | 00:00:00 | | 2000-11-07 | 6,485,000 | 60.50 | 62.19 | 59.06 | 61.81 | 00:00:00 | | 2000-11-08 | 12,635,300 | 62.56 | 66.50 | 61.50 | 61.63 | 00:00:00 | | 2000-11-09 | 14,028,200 | 62.50 | 65.12 | 61.88 | 62.75 | 00:00:00 | | 2000-11-10 | 8,410,700 | 62.25 | 65.81 | 61.06 | 64.56 | 00:00:00 | | 2000-11-13 | 10,742,000 | 62.39 | 66.06 | 62.00 | 62.63 | 00:00:00 | | 2000-11-14 | 7,931,900 | 63.81 | 65.00 | 61.63 | 64.12 | 00:00:00 | | 2000-11-15 | 7,415,700 | 63.63 | 67.44 | 63.56 | 67.37 | 00:00:00 | | 2000-11-16 | 5,431,900 | 65.75 | 66.50 | 64.87 | 65.87 | 00:00:00 | | 2000-11-17 | 7,003,200 | 65.87 | 66.25 | 63.19 | 65.12 | 00:00:00 | | 2000-11-20 | 5,685,300 | 63.88 | 65.25 | 61.69 | 63.38 | 00:00:00 | | 2000-11-21 | 5,543,900 | 63.38 | 65.00 | 62.38 | 64.62 | 00:00:00 | | 2000-11-22 | 8,429,200 | 65.06 | 66.37 | 64.25 | 65.31 | 00:00:00 | | 2000-11-24 | 2,796,500 | 65.50 | 67.00 | 63.88 | 66.06 | 00:00:00 | | 2000-11-27 | 6,850,100 | 67.19 | 68.87 | 66.50 | 67.19 | 00:00:00 | | 2000-11-28 | 6,525,400 | 67.55 | 69.12 | 66.25 | 66.34 | 00:00:00 | | 2000-11-29 | 5,408,900 | 66.25 | 69.00 | 65.25 | 68.12 | 00:00:00 | | 2000-11-30 | 8,062,100 | 66.81 | 67.94 | 63.50 | 63.63 | 00:00:00 | | 2000-12-01 | 5,257,800 | 65.19 | 67.00 | 63.31 | 64.81 | 00:00:00 | | 2000-12-04 | 6,819,300 | 65.56 | 66.50 | 62.31 | 64.94 | 00:00:00 | | 2000-12-05 | 6,128,700 | 66.00 | 68.75 | 65.00 | 68.62 | 00:00:00 | | 2000-12-06 | 7,734,800 | 67.12 | 67.31 | 65.12 | 66.00 | 00:00:00 | | 2000-12-07 | 5,238,900 | 65.37 | 65.87 | 63.75 | 65.44 | 00:00:00 | | 2000-12-08 | 6,268,500 | 65.75 | 68.87 | 64.69 | 68.37 | 00:00:00 | | 2000-12-11 | 7,538,500 | 67.50 | 70.00 | 66.56 | 69.25 | 00:00:00 | | 2000-12-12 | 5,348,100 | 69.19 | 70.75 | 67.87 | 68.25 | 00:00:00 | | 2000-12-13 | 7,231,900 | 69.62 | 70.25 | 66.75 | 67.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
