|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,782,300 | 58.67 | 58.93 | 58.11 | 58.63 | 00:00:00 | | 2009-07-22 | 5,492,900 | 58.60 | 59.11 | 58.02 | 58.37 | 00:00:00 | | 2009-07-23 | 10,015,300 | 58.44 | 59.97 | 58.04 | 59.84 | 00:00:00 | | 2009-07-24 | 6,773,900 | 59.20 | 61.00 | 59.20 | 60.92 | 00:00:00 | | 2009-07-27 | 10,881,000 | 61.01 | 61.50 | 59.78 | 60.77 | 00:00:00 | | 2009-07-28 | 18,766,000 | 62.71 | 62.84 | 61.42 | 62.42 | 00:00:00 | | 2009-07-29 | 11,811,900 | 62.62 | 63.50 | 62.36 | 63.23 | 00:00:00 | | 2009-07-30 | 9,855,700 | 63.67 | 64.50 | 62.99 | 63.11 | 00:00:00 | | 2009-07-31 | 6,361,100 | 63.04 | 63.61 | 62.00 | 62.31 | 00:00:00 | | 2009-08-03 | 7,138,400 | 62.42 | 62.98 | 61.71 | 62.88 | 00:00:00 | | 2009-08-04 | 11,739,200 | 62.14 | 64.43 | 62.12 | 64.41 | 00:00:00 | | 2009-08-05 | 7,095,200 | 63.66 | 63.83 | 62.01 | 62.31 | 00:00:00 | | 2009-08-06 | 8,894,800 | 62.42 | 62.46 | 60.64 | 60.69 | 00:00:00 | | 2009-08-07 | 8,677,100 | 61.55 | 61.59 | 59.97 | 60.49 | 00:00:00 | | 2009-08-10 | 6,725,500 | 60.47 | 61.33 | 59.79 | 61.24 | 00:00:00 | | 2009-08-11 | 15,446,300 | 61.02 | 62.98 | 60.46 | 62.81 | 00:00:00 | | 2009-08-12 | 9,858,700 | 62.71 | 62.80 | 61.77 | 62.16 | 00:00:00 | | 2009-08-13 | 20,751,000 | 62.26 | 64.76 | 60.61 | 60.86 | 00:00:00 | | 2009-08-14 | 12,948,000 | 61.13 | 61.58 | 59.99 | 60.85 | 00:00:00 | | 2009-08-17 | 8,309,100 | 60.48 | 60.65 | 59.73 | 59.84 | 00:00:00 | | 2009-08-18 | 6,326,500 | 59.95 | 60.31 | 59.23 | 59.76 | 00:00:00 | | 2009-08-19 | 6,347,000 | 59.50 | 60.30 | 59.15 | 60.14 | 00:00:00 | | 2009-08-20 | 4,589,800 | 59.95 | 60.72 | 59.60 | 60.29 | 00:00:00 | | 2009-08-21 | 6,605,300 | 60.83 | 61.01 | 59.70 | 60.64 | 00:00:00 | | 2009-08-24 | 5,282,600 | 60.75 | 60.84 | 60.03 | 60.38 | 00:00:00 | | 2009-08-25 | 6,138,300 | 60.17 | 60.98 | 60.12 | 60.36 | 00:00:00 | | 2009-08-26 | 6,162,400 | 60.45 | 61.79 | 60.02 | 61.24 | 00:00:00 | | 2009-08-27 | 6,098,900 | 60.85 | 61.18 | 60.00 | 60.25 | 00:00:00 | | 2009-08-28 | 5,162,000 | 60.28 | 60.79 | 59.16 | 59.61 | 00:00:00 | | 2009-08-31 | 6,981,100 | 59.15 | 60.16 | 59.15 | 59.78 | 00:00:00 | | 2009-09-01 | 6,578,900 | 59.61 | 60.66 | 58.65 | 58.98 | 00:00:00 | | 2009-09-02 | 5,188,700 | 58.83 | 59.34 | 58.56 | 59.10 | 00:00:00 | | 2009-09-03 | 6,966,800 | 58.81 | 58.81 | 57.64 | 58.47 | 00:00:00 | | 2009-09-04 | 4,667,800 | 58.28 | 59.02 | 58.12 | 58.95 | 00:00:00 | | 2009-09-08 | 6,046,400 | 59.00 | 59.63 | 58.82 | 59.16 | 00:00:00 | | 2009-09-09 | 4,762,900 | 58.95 | 59.57 | 58.78 | 59.18 | 00:00:00 | | 2009-09-10 | 5,740,000 | 59.43 | 59.45 | 58.64 | 59.03 | 00:00:00 | | 2009-09-11 | 4,800,800 | 58.95 | 59.02 | 58.42 | 58.54 | 00:00:00 | | 2009-09-14 | 5,110,500 | 58.50 | 59.52 | 58.50 | 59.21 | 00:00:00 | | 2009-09-15 | 7,112,800 | 59.05 | 59.08 | 58.10 | 58.48 | 00:00:00 | | 2009-09-16 | 6,509,200 | 58.60 | 59.77 | 58.46 | 59.69 | 00:00:00 | | 2009-09-17 | 7,710,300 | 59.85 | 60.56 | 59.62 | 60.52 | 00:00:00 | | 2009-09-18 | 9,661,700 | 60.80 | 61.30 | 60.43 | 60.80 | 00:00:00 | | 2009-09-21 | 8,252,100 | 62.22 | 62.37 | 61.17 | 62.31 | 00:00:00 | | 2009-09-22 | 9,151,400 | 62.41 | 62.52 | 60.58 | 60.83 | 00:00:00 | | 2009-09-23 | 7,590,100 | 60.99 | 61.00 | 60.27 | 60.55 | 00:00:00 | | 2009-09-24 | 6,095,400 | 60.49 | 61.22 | 60.34 | 60.78 | 00:00:00 | | 2009-09-25 | 5,079,900 | 60.69 | 61.17 | 60.22 | 60.27 | 00:00:00 | | 2009-09-28 | 4,644,400 | 60.33 | 61.48 | 60.33 | 60.45 | 00:00:00 | | 2009-09-29 | 5,598,900 | 60.74 | 61.25 | 60.16 | 60.46 | 00:00:00 | | 2009-09-30 | 5,991,800 | 60.50 | 60.67 | 59.60 | 60.23 | 00:00:00 | | 2009-10-01 | 6,947,700 | 60.15 | 60.44 | 58.98 | 59.00 | 00:00:00 | | 2009-10-02 | 4,520,100 | 58.99 | 59.26 | 58.36 | 58.58 | 00:00:00 | | 2009-10-05 | 5,196,600 | 58.64 | 58.79 | 58.01 | 58.31 | 00:00:00 | | 2009-10-06 | 5,389,200 | 58.28 | 59.37 | 58.17 | 58.86 | 00:00:00 | | 2009-10-07 | 4,616,100 | 58.67 | 58.87 | 58.30 | 58.54 | 00:00:00 | | 2009-10-08 | 5,358,800 | 58.97 | 59.44 | 58.71 | 58.89 | 00:00:00 | | 2009-10-09 | 4,775,600 | 59.02 | 59.76 | 58.97 | 59.42 | 00:00:00 | | 2009-10-12 | 5,484,400 | 60.03 | 60.40 | 59.35 | 59.51 | 00:00:00 | | 2009-10-13 | 5,468,900 | 59.38 | 59.57 | 58.95 | 59.27 | 00:00:00 | | 2009-10-14 | 6,693,100 | 59.35 | 60.77 | 59.35 | 60.57 | 00:00:00 | | 2009-10-15 | 7,894,300 | 60.57 | 61.85 | 60.35 | 61.83 | 00:00:00 | | 2009-10-16 | 6,565,200 | 61.46 | 61.73 | 60.69 | 61.32 | 00:00:00 | | 2009-10-19 | 10,694,600 | 59.76 | 61.20 | 59.50 | 60.24 | 00:00:00 | | 2009-10-20 | 10,856,200 | 59.65 | 59.84 | 58.03 | 58.14 | 00:00:00 | | 2009-10-21 | 13,310,000 | 58.68 | 59.99 | 58.20 | 59.40 | 00:00:00 | | 2009-10-22 | 20,543,500 | 57.71 | 57.74 | 56.04 | 56.85 | 00:00:00 | | 2009-10-23 | 9,602,400 | 56.78 | 56.82 | 55.75 | 56.17 | 00:00:00 | | 2009-10-26 | 12,603,700 | 56.19 | 56.62 | 54.07 | 54.33 | 00:00:00 | | 2009-10-27 | 8,850,800 | 54.00 | 54.85 | 53.80 | 54.41 | 00:00:00 | | 2009-10-28 | 6,698,000 | 54.35 | 54.79 | 53.69 | 53.71 | 00:00:00 | | 2009-10-29 | 7,091,700 | 53.93 | 54.63 | 53.93 | 54.29 | 00:00:00 | | 2009-10-30 | 12,012,400 | 54.11 | 54.84 | 52.91 | 53.62 | 00:00:00 | | 2009-11-02 | 10,767,300 | 52.86 | 53.83 | 52.17 | 52.43 | 00:00:00 | | 2009-11-03 | 7,058,600 | 52.28 | 52.87 | 52.00 | 52.54 | 00:00:00 | | 2009-11-04 | 8,536,000 | 52.48 | 52.87 | 51.72 | 52.12 | 00:00:00 | | 2009-11-05 | 8,532,800 | 53.08 | 54.32 | 52.77 | 54.05 | 00:00:00 | | 2009-11-06 | 5,495,300 | 53.87 | 54.94 | 53.87 | 54.69 | 00:00:00 | | 2009-11-09 | 6,329,800 | 54.71 | 55.13 | 54.51 | 54.91 | 00:00:00 | | 2009-11-10 | 8,895,800 | 54.84 | 54.97 | 53.81 | 54.10 | 00:00:00 | | 2009-11-11 | 4,911,100 | 54.17 | 54.85 | 54.16 | 54.78 | 00:00:00 | | 2009-11-12 | 8,231,500 | 55.24 | 55.81 | 54.82 | 55.22 | 00:00:00 | | 2009-11-13 | 5,137,300 | 55.19 | 55.64 | 55.18 | 55.41 | 00:00:00 | | 2009-11-16 | 6,112,400 | 55.55 | 56.35 | 55.33 | 56.14 | 00:00:00 | | 2009-11-17 | 4,095,700 | 56.00 | 56.35 | 55.82 | 56.28 | 00:00:00 | | 2009-11-18 | 5,948,800 | 55.97 | 56.47 | 55.80 | 56.14 | 00:00:00 | | 2009-11-19 | 4,980,400 | 55.88 | 56.24 | 55.50 | 56.06 | 00:00:00 | | 2009-11-20 | 9,493,300 | 55.79 | 55.79 | 55.12 | 55.38 | 00:00:00 | | 2009-11-23 | 5,033,600 | 55.82 | 56.59 | 55.75 | 56.25 | 00:00:00 | | 2009-11-24 | 5,171,900 | 56.45 | 56.80 | 56.18 | 56.80 | 00:00:00 | | 2009-11-25 | 4,673,000 | 56.85 | 57.73 | 56.71 | 57.08 | 00:00:00 | | 2009-11-27 | 2,977,100 | 55.76 | 56.98 | 55.58 | 56.50 | 00:00:00 | | 2009-11-30 | 5,739,400 | 56.67 | 57.00 | 56.25 | 56.35 | 00:00:00 | | 2009-12-01 | 4,941,600 | 56.38 | 57.25 | 56.34 | 57.08 | 00:00:00 | | 2009-12-02 | 4,675,500 | 57.08 | 57.88 | 57.03 | 57.50 | 00:00:00 | | 2009-12-03 | 7,289,300 | 57.41 | 57.57 | 56.29 | 56.55 | 00:00:00 | | 2009-12-04 | 5,108,200 | 57.08 | 57.45 | 56.54 | 56.85 | 00:00:00 | | 2009-12-07 | 6,061,300 | 57.32 | 57.45 | 56.33 | 56.48 | 00:00:00 | | 2009-12-08 | 4,881,700 | 56.00 | 56.21 | 55.72 | 55.93 | 00:00:00 | | 2009-12-09 | 4,969,400 | 55.76 | 56.21 | 55.38 | 56.08 | 00:00:00 | | 2009-12-10 | 6,486,200 | 56.04 | 56.85 | 56.00 | 56.20 | 00:00:00 | | 2009-12-11 | 4,424,000 | 56.29 | 56.68 | 56.04 | 56.31 | 00:00:00 | | 2009-12-14 | 4,178,700 | 56.48 | 57.10 | 56.40 | 56.86 | 00:00:00 | | 2009-12-15 | 5,327,500 | 56.59 | 56.79 | 55.55 | 55.75 | 00:00:00 | | 2009-12-16 | 6,880,700 | 55.88 | 56.14 | 55.04 | 55.07 | 00:00:00 | | 2009-12-17 | 6,131,100 | 55.04 | 55.04 | 54.12 | 54.58 | 00:00:00 | | 2009-12-18 | 11,942,800 | 55.23 | 56.01 | 54.90 | 55.80 | 00:00:00 | | 2009-12-21 | 5,679,700 | 56.07 | 57.12 | 56.00 | 56.73 | 00:00:00 | | 2009-12-22 | 4,219,200 | 57.27 | 57.56 | 57.07 | 57.22 | 00:00:00 | | 2009-12-23 | 4,287,100 | 57.49 | 57.67 | 57.05 | 57.35 | 00:00:00 | | 2009-12-24 | 1,283,700 | 57.16 | 57.45 | 56.90 | 57.42 | 00:00:00 | | 2009-12-28 | 2,741,100 | 57.48 | 57.73 | 57.23 | 57.66 | 00:00:00 | | 2009-12-29 | 3,091,900 | 57.77 | 57.92 | 57.17 | 57.52 | 00:00:00 | | 2009-12-30 | 2,485,400 | 57.51 | 57.80 | 57.30 | 57.54 | 00:00:00 | | 2009-12-31 | 4,027,900 | 57.47 | 57.50 | 56.57 | 56.57 | 00:00:00 | | 2010-01-04 | 5,277,400 | 56.63 | 57.87 | 56.56 | 57.72 | 00:00:00 | | 2010-01-05 | 7,882,800 | 57.33 | 57.69 | 56.27 | 57.22 | 00:00:00 | | 2010-01-06 | 6,015,100 | 56.94 | 57.39 | 56.50 | 56.79 | 00:00:00 | | 2010-01-07 | 10,371,600 | 56.41 | 56.53 | 54.65 | 56.27 | 00:00:00 | | 2010-01-08 | 6,576,000 | 56.07 | 56.83 | 55.64 | 56.77 | 00:00:00 | | 2010-01-11 | 4,062,700 | 56.93 | 57.36 | 56.62 | 57.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
