|
 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 | | 2010-01-11 | 4,062,700 | 56.93 | 57.36 | 56.62 | 57.02 | 00:00:00 | | 2010-01-12 | 11,268,300 | 57.14 | 57.42 | 54.82 | 56.03 | 00:00:00 | | 2010-01-13 | 5,056,200 | 56.35 | 56.75 | 55.96 | 56.53 | 00:00:00 | | 2010-01-14 | 4,668,900 | 56.35 | 56.53 | 55.91 | 56.16 | 00:00:00 | | 2010-01-15 | 7,240,000 | 56.03 | 56.51 | 55.65 | 56.25 | 00:00:00 | | 2010-01-19 | 8,570,100 | 56.41 | 57.75 | 56.24 | 57.55 | 00:00:00 | | 2010-01-20 | 6,625,700 | 57.62 | 57.62 | 56.41 | 57.20 | 00:00:00 | | 2010-01-21 | 5,833,700 | 57.43 | 57.56 | 56.31 | 56.63 | 00:00:00 | | 2010-01-22 | 5,967,600 | 56.67 | 57.30 | 56.53 | 56.60 | 00:00:00 | | 2010-01-25 | 6,719,400 | 56.72 | 56.79 | 55.55 | 55.71 | 00:00:00 | | 2010-01-26 | 14,880,300 | 56.20 | 56.87 | 55.70 | 56.58 | 00:00:00 | | 2010-01-27 | 9,695,000 | 56.35 | 57.88 | 56.35 | 57.74 | 00:00:00 | | 2010-01-28 | 11,638,200 | 57.87 | 58.78 | 57.56 | 58.08 | 00:00:00 | | 2010-01-29 | 9,465,700 | 58.35 | 58.93 | 58.16 | 58.48 | 00:00:00 | | 2010-02-01 | 7,079,100 | 58.52 | 58.84 | 58.37 | 58.72 | 00:00:00 | | 2010-02-02 | 7,660,900 | 58.60 | 59.30 | 58.41 | 59.23 | 00:00:00 | | 2010-02-03 | 7,082,600 | 58.90 | 59.42 | 58.86 | 59.07 | 00:00:00 | | 2010-02-04 | 9,512,000 | 58.90 | 59.06 | 57.33 | 57.53 | 00:00:00 | | 2010-02-05 | 8,409,900 | 57.54 | 58.03 | 56.64 | 57.68 | 00:00:00 | | 2010-02-08 | 5,947,800 | 57.54 | 57.92 | 56.70 | 57.46 | 00:00:00 | | 2010-02-09 | 18,720,400 | 58.24 | 58.40 | 56.70 | 57.21 | 00:00:00 | | 2010-02-10 | 6,019,100 | 57.09 | 57.29 | 56.37 | 56.84 | 00:00:00 | | 2010-02-11 | 8,491,100 | 56.56 | 57.00 | 56.23 | 56.50 | 00:00:00 | | 2010-02-12 | 8,008,700 | 56.22 | 56.72 | 56.02 | 56.48 | 00:00:00 | | 2010-02-16 | 5,245,900 | 56.62 | 57.00 | 56.20 | 56.99 | 00:00:00 | | 2010-02-17 | 6,831,900 | 56.93 | 57.57 | 56.75 | 57.20 | 00:00:00 | | 2010-02-18 | 8,120,500 | 57.30 | 57.44 | 57.10 | 57.27 | 00:00:00 | | 2010-02-19 | 7,131,600 | 57.05 | 57.71 | 56.95 | 57.38 | 00:00:00 | | 2010-02-22 | 7,176,800 | 57.36 | 57.44 | 56.80 | 57.10 | 00:00:00 | | 2010-02-23 | 7,703,000 | 56.96 | 57.22 | 56.35 | 56.38 | 00:00:00 | | 2010-02-24 | 4,887,700 | 56.66 | 56.98 | 56.35 | 56.74 | 00:00:00 | | 2010-02-25 | 6,592,200 | 56.48 | 56.48 | 55.78 | 56.25 | 00:00:00 | | 2010-02-26 | 6,351,700 | 56.25 | 57.03 | 56.10 | 56.61 | 00:00:00 | | 2010-03-01 | 5,638,400 | 56.74 | 57.09 | 56.72 | 56.90 | 00:00:00 | | 2010-03-02 | 7,219,100 | 56.91 | 57.02 | 56.47 | 56.87 | 00:00:00 | | 2010-03-03 | 5,655,600 | 56.87 | 57.17 | 56.67 | 56.90 | 00:00:00 | | 2010-03-04 | 6,127,000 | 57.01 | 57.08 | 56.37 | 56.77 | 00:00:00 | | 2010-03-05 | 6,529,100 | 56.75 | 57.26 | 56.21 | 57.24 | 00:00:00 | | 2010-03-08 | 4,409,300 | 57.25 | 58.10 | 57.20 | 57.61 | 00:00:00 | | 2010-03-09 | 5,095,400 | 57.27 | 57.93 | 57.26 | 57.76 | 00:00:00 | | 2010-03-10 | 4,620,700 | 57.98 | 57.99 | 57.50 | 57.78 | 00:00:00 | | 2010-03-11 | 4,346,900 | 57.43 | 57.74 | 57.08 | 57.49 | 00:00:00 | | 2010-03-12 | 3,601,400 | 57.72 | 57.75 | 57.16 | 57.43 | 00:00:00 | | 2010-03-15 | 7,051,800 | 57.27 | 57.75 | 56.53 | 56.89 | 00:00:00 | | 2010-03-16 | 6,256,500 | 57.29 | 57.54 | 56.71 | 57.42 | 00:00:00 | | 2010-03-17 | 5,348,600 | 57.36 | 57.43 | 56.90 | 57.43 | 00:00:00 | | 2010-03-18 | 6,442,600 | 57.41 | 58.44 | 57.16 | 58.31 | 00:00:00 | | 2010-03-19 | 18,901,000 | 58.92 | 60.13 | 57.65 | 60.00 | 00:00:00 | | 2010-03-22 | 8,837,000 | 59.61 | 60.39 | 59.50 | 60.09 | 00:00:00 | | 2010-03-23 | 5,024,800 | 59.89 | 60.08 | 59.61 | 60.06 | 00:00:00 | | 2010-03-24 | 9,367,100 | 59.79 | 60.00 | 58.96 | 59.07 | 00:00:00 | | 2010-03-25 | 8,863,000 | 59.40 | 59.79 | 59.00 | 59.26 | 00:00:00 | | 2010-03-26 | 5,627,100 | 59.34 | 59.92 | 59.00 | 59.41 | 00:00:00 | | 2010-03-29 | 4,268,700 | 59.70 | 60.15 | 59.61 | 59.91 | 00:00:00 | | 2010-03-30 | 4,295,800 | 59.81 | 60.27 | 59.56 | 60.09 | 00:00:00 | | 2010-03-31 | 4,975,100 | 60.00 | 60.22 | 59.69 | 59.84 | 00:00:00 | | 2010-04-01 | 5,904,800 | 59.95 | 60.94 | 59.95 | 60.80 | 00:00:00 | | 2010-04-05 | 3,679,800 | 60.74 | 60.89 | 60.27 | 60.42 | 00:00:00 | | 2010-04-06 | 3,855,000 | 60.25 | 60.49 | 59.84 | 60.29 | 00:00:00 | | 2010-04-07 | 4,573,500 | 60.29 | 60.76 | 60.08 | 60.35 | 00:00:00 | | 2010-04-08 | 4,367,700 | 60.41 | 60.83 | 59.87 | 60.52 | 00:00:00 | | 2010-04-09 | 3,585,500 | 60.26 | 60.92 | 60.26 | 60.90 | 00:00:00 | | 2010-04-12 | 5,576,600 | 60.66 | 60.90 | 60.17 | 60.37 | 00:00:00 | | 2010-04-13 | 4,710,500 | 59.93 | 60.90 | 59.93 | 60.68 | 00:00:00 | | 2010-04-14 | 5,183,600 | 60.42 | 61.20 | 60.38 | 61.14 | 00:00:00 | | 2010-04-15 | 4,636,700 | 60.87 | 61.07 | 60.45 | 60.64 | 00:00:00 | | 2010-04-16 | 7,315,800 | 60.68 | 61.06 | 60.04 | 60.72 | 00:00:00 | | 2010-04-19 | 4,270,300 | 60.59 | 61.26 | 60.16 | 61.07 | 00:00:00 | | 2010-04-20 | 7,220,000 | 61.10 | 61.10 | 59.90 | 60.18 | 00:00:00 | | 2010-04-21 | 13,763,400 | 59.85 | 60.00 | 58.11 | 58.71 | 00:00:00 | | 2010-04-22 | 10,389,400 | 57.81 | 58.73 | 57.03 | 58.16 | 00:00:00 | | 2010-04-23 | 7,107,600 | 58.09 | 59.00 | 57.76 | 58.88 | 00:00:00 | | 2010-04-26 | 6,157,000 | 58.98 | 59.20 | 58.41 | 58.43 | 00:00:00 | | 2010-04-27 | 6,178,400 | 58.20 | 58.92 | 57.78 | 57.84 | 00:00:00 | | 2010-04-28 | 6,236,100 | 57.92 | 58.56 | 57.78 | 58.18 | 00:00:00 | | 2010-04-29 | 4,342,600 | 58.38 | 59.05 | 58.07 | 58.59 | 00:00:00 | | 2010-04-30 | 8,187,900 | 58.81 | 59.03 | 57.29 | 57.31 | 00:00:00 | | 2010-05-03 | 5,912,300 | 57.45 | 57.95 | 57.13 | 57.59 | 00:00:00 | | 2010-05-04 | 7,686,400 | 57.11 | 57.23 | 55.91 | 56.83 | 00:00:00 | | 2010-05-05 | 5,988,200 | 56.94 | 57.35 | 56.30 | 56.60 | 00:00:00 | | 2010-05-06 | 9,744,800 | 56.43 | 56.49 | 52.80 | 54.75 | 00:00:00 | | 2010-05-07 | 10,580,700 | 54.53 | 55.28 | 53.52 | 54.46 | 00:00:00 | | 2010-05-10 | 8,395,700 | 55.30 | 56.95 | 55.16 | 55.58 | 00:00:00 | | 2010-05-11 | 5,909,600 | 55.29 | 56.74 | 55.00 | 55.93 | 00:00:00 | | 2010-05-12 | 5,446,800 | 55.92 | 56.84 | 55.52 | 56.60 | 00:00:00 | | 2010-05-13 | 4,741,100 | 56.36 | 56.51 | 55.78 | 55.88 | 00:00:00 | | 2010-05-14 | 5,717,100 | 55.70 | 55.88 | 54.21 | 54.69 | 00:00:00 | | 2010-05-17 | 5,898,400 | 55.38 | 55.38 | 53.88 | 54.81 | 00:00:00 | | 2010-05-18 | 4,389,400 | 54.93 | 55.35 | 54.56 | 54.67 | 00:00:00 | | 2010-05-19 | 5,816,900 | 54.50 | 55.76 | 54.34 | 55.26 | 00:00:00 | | 2010-05-20 | 7,296,300 | 54.18 | 54.74 | 52.84 | 52.94 | 00:00:00 | | 2010-05-21 | 10,539,300 | 52.19 | 53.49 | 51.82 | 52.44 | 00:00:00 | | 2010-05-24 | 7,187,300 | 52.01 | 53.15 | 51.63 | 52.66 | 00:00:00 | | 2010-05-25 | 8,756,600 | 51.95 | 52.66 | 51.17 | 52.55 | 00:00:00 | | 2010-05-26 | 11,022,000 | 52.44 | 52.44 | 50.32 | 50.36 | 00:00:00 | | 2010-05-27 | 7,325,700 | 51.03 | 51.45 | 50.66 | 51.43 | 00:00:00 | | 2010-05-28 | 11,169,800 | 51.75 | 52.23 | 51.46 | 51.78 | 00:00:00 | | 2010-06-01 | 7,226,700 | 51.72 | 52.39 | 50.75 | 50.76 | 00:00:00 | | 2010-06-02 | 26,179,100 | 53.58 | 56.32 | 53.31 | 56.09 | 00:00:00 | | 2010-06-03 | 10,172,900 | 55.89 | 56.03 | 54.94 | 55.64 | 00:00:00 | | 2010-06-04 | 10,328,900 | 54.82 | 55.36 | 54.15 | 54.34 | 00:00:00 | | 2010-06-07 | 9,955,400 | 54.17 | 54.21 | 53.20 | 53.51 | 00:00:00 | | 2010-06-08 | 7,967,000 | 53.52 | 53.89 | 52.96 | 53.82 | 00:00:00 | | 2010-06-09 | 6,267,100 | 53.80 | 54.06 | 52.94 | 53.15 | 00:00:00 | | 2010-06-10 | 6,179,300 | 53.61 | 54.29 | 53.28 | 54.01 | 00:00:00 | | 2010-06-11 | 4,252,400 | 53.63 | 54.46 | 53.53 | 54.10 | 00:00:00 | | 2010-06-14 | 4,265,400 | 54.21 | 54.82 | 54.03 | 54.07 | 00:00:00 | | 2010-06-15 | 4,855,600 | 54.16 | 55.16 | 54.08 | 55.12 | 00:00:00 | | 2010-06-16 | 4,742,700 | 54.88 | 55.52 | 54.70 | 55.22 | 00:00:00 | | 2010-06-17 | 5,723,700 | 55.19 | 55.45 | 54.51 | 55.44 | 00:00:00 | | 2010-06-18 | 10,851,900 | 55.44 | 55.82 | 54.60 | 55.20 | 00:00:00 | | 2010-06-21 | 10,162,100 | 56.86 | 58.32 | 56.31 | 56.52 | 00:00:00 | | 2010-06-22 | 5,797,900 | 56.34 | 57.20 | 56.04 | 56.12 | 00:00:00 | | 2010-06-23 | 5,859,200 | 55.76 | 56.64 | 55.37 | 56.20 | 00:00:00 | | 2010-06-24 | 9,048,100 | 55.91 | 56.78 | 55.72 | 56.15 | 00:00:00 | | 2010-06-25 | 33,297,400 | 56.61 | 57.08 | 55.50 | 56.26 | 00:00:00 | | 2010-06-28 | 6,204,700 | 56.05 | 56.09 | 55.00 | 55.41 | 00:00:00 | | 2010-06-29 | 8,307,300 | 54.83 | 54.96 | 53.83 | 54.12 | 00:00:00 | | 2010-06-30 | 8,538,100 | 53.87 | 54.49 | 52.60 | 52.60 | 00:00:00 | | 2010-07-01 | 9,754,700 | 52.59 | 52.59 | 51.00 | 52.02 | 00:00:00 | | 2010-07-02 | 5,238,100 | 52.01 | 52.50 | 51.41 | 51.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
