|
 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 | | 2009-01-28 | 9,199,100 | 53.67 | 55.23 | 53.24 | 54.75 | 00:00:00 | | 2009-01-29 | 7,668,400 | 54.15 | 55.27 | 54.15 | 54.82 | 00:00:00 | | 2009-01-30 | 8,037,600 | 54.59 | 55.81 | 54.51 | 54.85 | 00:00:00 | | 2009-02-02 | 7,060,400 | 54.43 | 55.71 | 54.30 | 55.36 | 00:00:00 | | 2009-02-03 | 7,668,400 | 55.77 | 56.91 | 55.45 | 56.66 | 00:00:00 | | 2009-02-04 | 7,404,200 | 56.79 | 57.85 | 56.17 | 56.77 | 00:00:00 | | 2009-02-05 | 6,880,400 | 56.08 | 57.20 | 55.49 | 57.11 | 00:00:00 | | 2009-02-06 | 7,863,000 | 57.10 | 58.13 | 56.82 | 58.03 | 00:00:00 | | 2009-02-09 | 7,402,100 | 58.00 | 58.89 | 57.85 | 58.74 | 00:00:00 | | 2009-02-10 | 9,289,400 | 58.24 | 58.84 | 57.25 | 57.41 | 00:00:00 | | 2009-02-11 | 7,494,800 | 57.44 | 58.20 | 57.15 | 58.01 | 00:00:00 | | 2009-02-12 | 8,704,400 | 57.51 | 58.46 | 57.10 | 58.41 | 00:00:00 | | 2009-02-13 | 5,358,800 | 58.26 | 58.77 | 57.80 | 57.90 | 00:00:00 | | 2009-02-17 | 8,469,900 | 56.90 | 57.36 | 56.25 | 56.41 | 00:00:00 | | 2009-02-18 | 8,625,900 | 56.39 | 57.75 | 56.30 | 57.39 | 00:00:00 | | 2009-02-19 | 6,497,800 | 57.73 | 57.97 | 56.98 | 57.08 | 00:00:00 | | 2009-02-20 | 10,282,600 | 56.82 | 57.55 | 55.99 | 56.69 | 00:00:00 | | 2009-02-23 | 8,372,200 | 56.86 | 57.12 | 56.00 | 56.13 | 00:00:00 | | 2009-02-24 | 9,773,800 | 56.83 | 56.99 | 56.22 | 56.80 | 00:00:00 | | 2009-02-25 | 9,290,400 | 56.63 | 57.70 | 55.99 | 56.56 | 00:00:00 | | 2009-02-26 | 18,572,100 | 56.56 | 56.60 | 51.20 | 51.23 | 00:00:00 | | 2009-02-27 | 19,943,200 | 50.08 | 51.01 | 48.78 | 48.93 | 00:00:00 | | 2009-03-02 | 14,188,900 | 48.33 | 48.74 | 47.65 | 47.88 | 00:00:00 | | 2009-03-03 | 10,680,600 | 48.00 | 48.89 | 47.45 | 47.71 | 00:00:00 | | 2009-03-04 | 8,985,900 | 48.07 | 49.45 | 47.73 | 48.59 | 00:00:00 | | 2009-03-05 | 10,979,500 | 47.71 | 47.95 | 47.10 | 47.20 | 00:00:00 | | 2009-03-06 | 14,055,300 | 47.03 | 47.64 | 45.73 | 46.38 | 00:00:00 | | 2009-03-09 | 9,403,800 | 45.82 | 46.58 | 45.80 | 46.27 | 00:00:00 | | 2009-03-10 | 11,271,700 | 46.91 | 48.36 | 46.40 | 48.34 | 00:00:00 | | 2009-03-11 | 11,208,100 | 48.58 | 49.42 | 47.14 | 47.27 | 00:00:00 | | 2009-03-12 | 10,489,800 | 47.51 | 50.64 | 47.17 | 50.27 | 00:00:00 | | 2009-03-13 | 8,629,400 | 50.61 | 51.42 | 49.90 | 51.25 | 00:00:00 | | 2009-03-16 | 9,588,100 | 51.75 | 52.10 | 50.74 | 50.78 | 00:00:00 | | 2009-03-17 | 7,837,800 | 51.24 | 52.00 | 50.50 | 51.75 | 00:00:00 | | 2009-03-18 | 9,019,200 | 51.39 | 51.52 | 50.08 | 50.51 | 00:00:00 | | 2009-03-19 | 9,555,500 | 51.09 | 51.10 | 48.43 | 48.85 | 00:00:00 | | 2009-03-20 | 13,092,300 | 49.47 | 49.87 | 48.52 | 48.62 | 00:00:00 | | 2009-03-23 | 7,843,400 | 49.54 | 50.94 | 48.84 | 50.91 | 00:00:00 | | 2009-03-24 | 9,178,600 | 50.58 | 50.97 | 48.78 | 49.00 | 00:00:00 | | 2009-03-25 | 8,718,800 | 49.48 | 50.43 | 48.75 | 49.82 | 00:00:00 | | 2009-03-26 | 8,548,700 | 50.06 | 51.64 | 49.96 | 51.47 | 00:00:00 | | 2009-03-27 | 8,849,200 | 52.79 | 52.82 | 51.50 | 51.65 | 00:00:00 | | 2009-03-30 | 9,432,900 | 51.50 | 51.98 | 49.71 | 50.52 | 00:00:00 | | 2009-03-31 | 11,985,500 | 50.74 | 50.80 | 49.26 | 49.52 | 00:00:00 | | 2009-04-01 | 10,850,100 | 48.78 | 48.93 | 47.10 | 48.33 | 00:00:00 | | 2009-04-02 | 13,491,600 | 49.14 | 49.26 | 46.60 | 47.29 | 00:00:00 | | 2009-04-03 | 8,483,200 | 47.87 | 47.97 | 46.08 | 46.57 | 00:00:00 | | 2009-04-06 | 10,579,200 | 46.46 | 48.06 | 46.37 | 47.84 | 00:00:00 | | 2009-04-07 | 6,686,700 | 47.48 | 47.94 | 46.89 | 47.38 | 00:00:00 | | 2009-04-08 | 6,225,800 | 47.70 | 47.99 | 46.57 | 47.97 | 00:00:00 | | 2009-04-09 | 6,723,100 | 48.12 | 48.74 | 47.26 | 47.84 | 00:00:00 | | 2009-04-13 | 7,180,600 | 47.47 | 47.94 | 47.29 | 47.55 | 00:00:00 | | 2009-04-14 | 9,814,800 | 47.18 | 48.42 | 46.80 | 48.08 | 00:00:00 | | 2009-04-15 | 8,373,000 | 47.51 | 48.00 | 47.13 | 47.62 | 00:00:00 | | 2009-04-16 | 7,799,800 | 47.63 | 47.87 | 46.20 | 47.18 | 00:00:00 | | 2009-04-17 | 9,763,500 | 47.45 | 47.93 | 46.70 | 47.07 | 00:00:00 | | 2009-04-20 | 10,157,900 | 46.62 | 46.92 | 45.18 | 45.74 | 00:00:00 | | 2009-04-21 | 7,818,800 | 46.20 | 46.56 | 45.05 | 46.09 | 00:00:00 | | 2009-04-22 | 9,315,000 | 46.28 | 46.32 | 44.96 | 45.11 | 00:00:00 | | 2009-04-23 | 10,642,800 | 45.10 | 47.10 | 45.00 | 46.82 | 00:00:00 | | 2009-04-24 | 16,121,900 | 48.07 | 50.02 | 47.69 | 49.83 | 00:00:00 | | 2009-04-27 | 8,512,800 | 49.41 | 50.55 | 49.33 | 50.18 | 00:00:00 | | 2009-04-28 | 6,459,800 | 49.93 | 51.07 | 49.85 | 50.44 | 00:00:00 | | 2009-04-29 | 5,549,000 | 50.68 | 51.76 | 50.32 | 51.03 | 00:00:00 | | 2009-04-30 | 12,249,400 | 51.33 | 51.33 | 48.25 | 48.47 | 00:00:00 | | 2009-05-01 | 6,094,900 | 48.48 | 49.10 | 48.07 | 48.61 | 00:00:00 | | 2009-05-04 | 5,993,800 | 49.12 | 49.19 | 48.08 | 48.51 | 00:00:00 | | 2009-05-05 | 6,704,400 | 48.53 | 48.88 | 47.52 | 47.99 | 00:00:00 | | 2009-05-06 | 8,090,400 | 48.42 | 48.49 | 46.95 | 47.63 | 00:00:00 | | 2009-05-07 | 11,709,800 | 47.84 | 48.40 | 46.55 | 47.08 | 00:00:00 | | 2009-05-08 | 8,618,900 | 47.24 | 47.81 | 46.46 | 47.20 | 00:00:00 | | 2009-05-11 | 8,427,900 | 46.80 | 48.18 | 46.50 | 47.92 | 00:00:00 | | 2009-05-12 | 9,018,400 | 47.86 | 49.00 | 47.50 | 48.22 | 00:00:00 | | 2009-05-13 | 7,636,800 | 48.27 | 49.06 | 48.00 | 48.05 | 00:00:00 | | 2009-05-14 | 6,813,600 | 48.37 | 49.01 | 48.00 | 48.18 | 00:00:00 | | 2009-05-15 | 7,715,800 | 48.36 | 48.56 | 47.50 | 48.16 | 00:00:00 | | 2009-05-18 | 7,479,000 | 48.66 | 49.46 | 47.84 | 49.34 | 00:00:00 | | 2009-05-19 | 7,639,500 | 49.29 | 50.08 | 49.07 | 49.94 | 00:00:00 | | 2009-05-20 | 7,602,600 | 50.07 | 51.00 | 49.91 | 50.59 | 00:00:00 | | 2009-05-21 | 6,371,700 | 50.00 | 50.53 | 48.80 | 49.49 | 00:00:00 | | 2009-05-22 | 3,070,400 | 49.70 | 49.89 | 49.01 | 49.30 | 00:00:00 | | 2009-05-26 | 6,679,300 | 48.36 | 50.43 | 48.20 | 50.33 | 00:00:00 | | 2009-05-27 | 6,339,200 | 50.17 | 50.81 | 49.43 | 49.75 | 00:00:00 | | 2009-05-28 | 4,785,700 | 49.75 | 50.46 | 49.44 | 50.08 | 00:00:00 | | 2009-05-29 | 7,013,800 | 50.00 | 50.33 | 49.10 | 49.94 | 00:00:00 | | 2009-06-01 | 5,228,400 | 50.45 | 50.63 | 49.87 | 50.10 | 00:00:00 | | 2009-06-02 | 7,060,600 | 50.60 | 51.38 | 50.34 | 50.73 | 00:00:00 | | 2009-06-03 | 7,903,300 | 50.76 | 52.12 | 49.99 | 51.92 | 00:00:00 | | 2009-06-04 | 6,458,500 | 51.94 | 52.35 | 50.54 | 51.01 | 00:00:00 | | 2009-06-05 | 5,375,200 | 51.50 | 51.72 | 50.15 | 50.89 | 00:00:00 | | 2009-06-08 | 5,366,400 | 50.42 | 51.47 | 50.27 | 50.92 | 00:00:00 | | 2009-06-09 | 5,271,700 | 51.28 | 51.30 | 50.41 | 50.75 | 00:00:00 | | 2009-06-10 | 9,275,500 | 50.45 | 51.94 | 49.60 | 50.11 | 00:00:00 | | 2009-06-11 | 8,026,000 | 50.00 | 50.58 | 49.30 | 49.88 | 00:00:00 | | 2009-06-12 | 6,803,500 | 49.61 | 50.70 | 49.34 | 50.40 | 00:00:00 | | 2009-06-15 | 7,040,900 | 49.98 | 50.25 | 49.21 | 49.44 | 00:00:00 | | 2009-06-16 | 10,942,700 | 50.21 | 51.63 | 49.98 | 51.21 | 00:00:00 | | 2009-06-17 | 11,259,200 | 51.40 | 53.14 | 51.31 | 52.81 | 00:00:00 | | 2009-06-18 | 9,183,100 | 53.07 | 53.28 | 52.22 | 53.03 | 00:00:00 | | 2009-06-19 | 19,999,700 | 53.30 | 53.85 | 52.06 | 52.34 | 00:00:00 | | 2009-06-22 | 9,793,400 | 51.54 | 51.79 | 50.92 | 50.99 | 00:00:00 | | 2009-06-23 | 8,049,800 | 51.05 | 51.52 | 50.92 | 51.14 | 00:00:00 | | 2009-06-24 | 8,024,600 | 51.04 | 51.39 | 50.66 | 51.01 | 00:00:00 | | 2009-06-25 | 8,177,600 | 50.99 | 52.15 | 50.65 | 51.92 | 00:00:00 | | 2009-06-26 | 31,114,200 | 51.44 | 52.95 | 51.01 | 52.80 | 00:00:00 | | 2009-06-29 | 12,455,300 | 52.56 | 53.25 | 52.04 | 53.11 | 00:00:00 | | 2009-06-30 | 10,805,100 | 52.91 | 53.39 | 52.25 | 52.94 | 00:00:00 | | 2009-07-01 | 8,365,500 | 53.50 | 53.50 | 52.67 | 52.76 | 00:00:00 | | 2009-07-02 | 7,573,100 | 52.50 | 52.69 | 51.46 | 51.47 | 00:00:00 | | 2009-07-06 | 7,246,100 | 51.19 | 52.18 | 50.65 | 52.05 | 00:00:00 | | 2009-07-07 | 9,916,300 | 51.91 | 52.96 | 51.61 | 52.23 | 00:00:00 | | 2009-07-08 | 50,037,100 | 60.25 | 60.95 | 59.38 | 59.50 | 00:00:00 | | 2009-07-09 | 16,209,600 | 59.03 | 59.29 | 57.54 | 58.13 | 00:00:00 | | 2009-07-10 | 8,609,500 | 57.62 | 58.76 | 57.38 | 57.81 | 00:00:00 | | 2009-07-13 | 11,954,800 | 58.03 | 58.22 | 57.15 | 58.01 | 00:00:00 | | 2009-07-14 | 8,520,600 | 57.90 | 58.78 | 57.83 | 58.10 | 00:00:00 | | 2009-07-15 | 10,237,400 | 58.36 | 58.38 | 57.24 | 57.87 | 00:00:00 | | 2009-07-16 | 12,186,900 | 57.91 | 59.82 | 57.51 | 58.47 | 00:00:00 | | 2009-07-17 | 7,906,400 | 58.80 | 59.00 | 58.00 | 58.79 | 00:00:00 | | 2009-07-20 | 7,191,400 | 58.58 | 58.90 | 57.79 | 58.27 | 00:00:00 | | 2009-07-21 | 6,782,300 | 58.67 | 58.93 | 58.11 | 58.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
