|
 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 | | 2010-07-02 | 5,238,100 | 52.01 | 52.50 | 51.41 | 51.70 | 00:00:00 | | 2010-07-06 | 6,093,000 | 52.04 | 52.24 | 50.75 | 51.30 | 00:00:00 | | 2010-07-07 | 7,568,900 | 51.76 | 51.90 | 50.56 | 51.40 | 00:00:00 | | 2010-07-08 | 6,758,600 | 51.51 | 52.26 | 51.02 | 52.23 | 00:00:00 | | 2010-07-09 | 4,810,900 | 52.35 | 52.61 | 51.90 | 52.56 | 00:00:00 | | 2010-07-12 | 4,254,900 | 52.24 | 52.56 | 51.90 | 52.44 | 00:00:00 | | 2010-07-13 | 3,907,400 | 52.66 | 53.29 | 52.54 | 52.76 | 00:00:00 | | 2010-07-14 | 4,083,000 | 52.30 | 53.00 | 52.28 | 52.62 | 00:00:00 | | 2010-07-15 | 4,699,600 | 52.54 | 53.22 | 52.29 | 52.92 | 00:00:00 | | 2010-07-16 | 8,027,500 | 52.91 | 53.13 | 51.93 | 52.17 | 00:00:00 | | 2010-07-19 | 7,830,300 | 52.46 | 53.61 | 52.31 | 53.60 | 00:00:00 | | 2010-07-20 | 5,546,600 | 52.96 | 53.20 | 52.08 | 53.20 | 00:00:00 | | 2010-07-21 | 6,019,900 | 53.10 | 53.31 | 52.09 | 52.25 | 00:00:00 | | 2010-07-22 | 5,049,300 | 52.62 | 53.83 | 52.62 | 53.31 | 00:00:00 | | 2010-07-23 | 8,760,900 | 53.02 | 53.18 | 51.61 | 52.75 | 00:00:00 | | 2010-07-26 | 4,081,100 | 52.58 | 53.89 | 52.58 | 53.67 | 00:00:00 | | 2010-07-27 | 7,667,700 | 53.92 | 55.06 | 53.78 | 54.51 | 00:00:00 | | 2010-07-28 | 4,945,400 | 54.60 | 54.68 | 52.76 | 53.76 | 00:00:00 | | 2010-07-29 | 5,896,200 | 54.14 | 54.40 | 52.83 | 53.37 | 00:00:00 | | 2010-07-30 | 7,205,400 | 53.21 | 55.04 | 52.43 | 54.53 | 00:00:00 | | 2010-08-02 | 5,506,600 | 55.25 | 55.34 | 54.68 | 54.87 | 00:00:00 | | 2010-08-03 | 3,950,800 | 54.52 | 55.28 | 54.49 | 54.71 | 00:00:00 | | 2010-08-04 | 4,815,700 | 55.01 | 55.96 | 54.68 | 55.76 | 00:00:00 | | 2010-08-05 | 3,067,400 | 55.38 | 55.61 | 55.17 | 55.32 | 00:00:00 | | 2010-08-06 | 3,474,200 | 54.71 | 56.00 | 54.52 | 55.94 | 00:00:00 | | 2010-08-09 | 3,318,100 | 55.97 | 56.00 | 55.42 | 55.66 | 00:00:00 | | 2010-08-10 | 4,151,200 | 55.37 | 56.13 | 54.83 | 55.72 | 00:00:00 | | 2010-08-11 | 5,466,100 | 54.75 | 54.90 | 53.50 | 53.69 | 00:00:00 | | 2010-08-12 | 6,232,300 | 53.63 | 54.98 | 53.04 | 54.75 | 00:00:00 | | 2010-08-13 | 5,511,900 | 54.39 | 55.36 | 54.18 | 55.02 | 00:00:00 | | 2010-08-16 | 5,639,300 | 54.38 | 54.60 | 53.57 | 54.08 | 00:00:00 | | 2010-08-17 | 4,999,100 | 53.89 | 54.38 | 53.69 | 53.96 | 00:00:00 | | 2010-08-18 | 5,547,500 | 53.69 | 54.30 | 53.15 | 54.14 | 00:00:00 | | 2010-08-19 | 4,863,600 | 53.91 | 53.99 | 52.29 | 52.72 | 00:00:00 | | 2010-08-20 | 4,318,700 | 52.55 | 52.67 | 52.07 | 52.34 | 00:00:00 | | 2010-08-23 | 3,466,100 | 52.47 | 52.97 | 51.93 | 51.95 | 00:00:00 | | 2010-08-24 | 5,937,600 | 51.70 | 51.70 | 50.91 | 51.06 | 00:00:00 | | 2010-08-25 | 5,125,900 | 50.88 | 52.02 | 50.71 | 51.84 | 00:00:00 | | 2010-08-26 | 5,266,500 | 51.96 | 52.07 | 50.73 | 50.93 | 00:00:00 | | 2010-08-27 | 7,091,200 | 51.00 | 52.41 | 50.26 | 52.08 | 00:00:00 | | 2010-08-30 | 4,689,400 | 51.72 | 52.58 | 51.63 | 51.63 | 00:00:00 | | 2010-08-31 | 6,636,000 | 51.39 | 51.66 | 50.85 | 51.04 | 00:00:00 | | 2010-09-01 | 4,772,000 | 51.61 | 52.75 | 51.28 | 52.59 | 00:00:00 | | 2010-09-02 | 3,272,800 | 52.59 | 52.66 | 52.18 | 52.51 | 00:00:00 | | 2010-09-03 | 5,355,300 | 52.57 | 53.07 | 52.57 | 52.91 | 00:00:00 | | 2010-09-07 | 2,760,100 | 52.65 | 52.87 | 52.31 | 52.51 | 00:00:00 | | 2010-09-08 | 4,900,300 | 52.47 | 53.14 | 52.26 | 52.94 | 00:00:00 | | 2010-09-09 | 5,580,900 | 53.33 | 53.90 | 53.18 | 53.79 | 00:00:00 | | 2010-09-10 | 4,862,800 | 53.86 | 54.62 | 53.70 | 54.35 | 00:00:00 | | 2010-09-13 | 6,323,600 | 54.74 | 54.75 | 54.10 | 54.40 | 00:00:00 | | 2010-09-14 | 6,371,300 | 54.20 | 54.97 | 54.12 | 54.52 | 00:00:00 | | 2010-09-15 | 5,081,600 | 54.22 | 55.41 | 54.07 | 55.30 | 00:00:00 | | 2010-09-16 | 4,061,600 | 55.20 | 55.22 | 54.77 | 55.10 | 00:00:00 | | 2010-09-17 | 6,500,700 | 55.19 | 55.43 | 55.00 | 55.22 | 00:00:00 | | 2010-09-20 | 6,304,000 | 55.19 | 56.08 | 54.97 | 55.94 | 00:00:00 | | 2010-09-21 | 5,147,500 | 55.88 | 56.00 | 55.34 | 55.75 | 00:00:00 | | 2010-09-22 | 5,071,000 | 55.51 | 56.84 | 55.51 | 56.27 | 00:00:00 | | 2010-09-23 | 4,592,400 | 55.89 | 56.44 | 55.66 | 55.72 | 00:00:00 | | 2010-09-24 | 5,286,500 | 55.78 | 56.37 | 55.30 | 56.32 | 00:00:00 | | 2010-09-27 | 4,416,800 | 55.94 | 56.43 | 55.64 | 55.69 | 00:00:00 | | 2010-09-28 | 4,609,400 | 55.90 | 56.50 | 55.18 | 56.00 | 00:00:00 | | 2010-09-29 | 8,480,500 | 55.97 | 55.99 | 54.07 | 54.94 | 00:00:00 | | 2010-09-30 | 6,269,000 | 55.02 | 55.57 | 54.65 | 55.11 | 00:00:00 | | 2010-10-01 | 4,586,600 | 55.57 | 55.73 | 54.86 | 55.51 | 00:00:00 | | 2010-10-04 | 4,844,300 | 55.32 | 55.61 | 54.68 | 55.05 | 00:00:00 | | 2010-10-05 | 5,588,200 | 55.24 | 56.25 | 55.20 | 56.12 | 00:00:00 | | 2010-10-06 | 4,655,800 | 55.88 | 56.11 | 55.32 | 55.83 | 00:00:00 | | 2010-10-07 | 5,906,400 | 55.97 | 56.27 | 54.16 | 55.96 | 00:00:00 | | 2010-10-08 | 4,481,900 | 56.10 | 56.66 | 55.89 | 56.39 | 00:00:00 | | 2010-10-11 | 4,345,600 | 56.28 | 56.35 | 55.86 | 56.10 | 00:00:00 | | 2010-10-12 | 6,272,500 | 55.77 | 56.12 | 55.48 | 55.94 | 00:00:00 | | 2010-10-13 | 8,041,400 | 55.89 | 56.10 | 55.44 | 55.49 | 00:00:00 | | 2010-10-14 | 9,063,400 | 55.11 | 55.50 | 54.60 | 54.86 | 00:00:00 | | 2010-10-15 | 11,203,900 | 55.26 | 56.81 | 55.02 | 56.71 | 00:00:00 | | 2010-10-18 | 10,188,400 | 56.37 | 57.96 | 56.21 | 57.96 | 00:00:00 | | 2010-10-19 | 8,711,800 | 57.67 | 58.74 | 56.85 | 57.33 | 00:00:00 | | 2010-10-20 | 6,026,300 | 57.83 | 58.36 | 57.17 | 57.73 | 00:00:00 | | 2010-10-21 | 4,685,300 | 57.81 | 57.99 | 56.95 | 57.62 | 00:00:00 | | 2010-10-22 | 3,728,000 | 57.59 | 57.79 | 57.25 | 57.55 | 00:00:00 | | 2010-10-25 | 5,179,400 | 57.98 | 58.42 | 57.72 | 57.95 | 00:00:00 | | 2010-10-26 | 7,050,800 | 57.11 | 57.50 | 56.60 | 57.26 | 00:00:00 | | 2010-10-27 | 5,668,700 | 56.75 | 57.18 | 56.46 | 57.03 | 00:00:00 | | 2010-10-28 | 4,181,300 | 57.36 | 57.63 | 56.91 | 57.27 | 00:00:00 | | 2010-10-29 | 3,384,000 | 56.95 | 57.46 | 56.80 | 57.19 | 00:00:00 | | 2010-11-01 | 4,081,600 | 57.02 | 57.95 | 56.91 | 57.43 | 00:00:00 | | 2010-11-02 | 4,076,500 | 57.61 | 57.85 | 57.21 | 57.34 | 00:00:00 | | 2010-11-03 | 4,425,800 | 57.26 | 57.72 | 57.07 | 57.30 | 00:00:00 | | 2010-11-04 | 9,590,100 | 56.99 | 57.40 | 55.65 | 56.01 | 00:00:00 | | 2010-11-05 | 6,891,400 | 56.02 | 56.09 | 54.88 | 55.42 | 00:00:00 | | 2010-11-08 | 4,527,900 | 55.13 | 55.43 | 54.99 | 55.29 | 00:00:00 | | 2010-11-09 | 7,659,100 | 55.18 | 55.44 | 54.75 | 54.93 | 00:00:00 | | 2010-11-10 | 6,174,200 | 54.76 | 54.94 | 53.97 | 54.70 | 00:00:00 | | 2010-11-11 | 5,385,900 | 54.28 | 54.82 | 54.09 | 54.62 | 00:00:00 | | 2010-11-12 | 5,015,300 | 54.28 | 54.70 | 54.23 | 54.47 | 00:00:00 | | 2010-11-15 | 3,929,700 | 54.32 | 54.83 | 54.23 | 54.51 | 00:00:00 | | 2010-11-16 | 6,811,400 | 54.08 | 54.57 | 53.76 | 54.03 | 00:00:00 | | 2010-11-17 | 5,871,700 | 53.75 | 54.06 | 53.44 | 53.87 | 00:00:00 | | 2010-11-18 | 8,352,400 | 54.00 | 55.43 | 53.91 | 55.14 | 00:00:00 | | 2010-11-19 | 9,153,900 | 55.53 | 55.58 | 54.72 | 55.00 | 00:00:00 | | 2010-11-22 | 5,289,800 | 54.99 | 55.08 | 54.06 | 54.74 | 00:00:00 | | 2010-11-23 | 7,065,900 | 54.28 | 54.33 | 53.51 | 53.60 | 00:00:00 | | 2010-11-24 | 4,303,700 | 53.75 | 54.25 | 53.72 | 53.83 | 00:00:00 | | 2010-11-26 | 1,755,400 | 53.53 | 53.90 | 53.37 | 53.56 | 00:00:00 | | 2010-11-29 | 6,368,500 | 53.08 | 53.58 | 52.19 | 53.32 | 00:00:00 | | 2010-11-30 | 6,027,300 | 52.61 | 53.03 | 52.42 | 52.69 | 00:00:00 | | 2010-12-01 | 5,721,000 | 53.32 | 53.77 | 53.00 | 53.52 | 00:00:00 | | 2010-12-02 | 3,971,400 | 53.35 | 53.92 | 53.19 | 53.84 | 00:00:00 | | 2010-12-03 | 7,120,600 | 54.00 | 54.25 | 53.46 | 53.73 | 00:00:00 | | 2010-12-06 | 4,075,000 | 53.40 | 53.64 | 53.15 | 53.40 | 00:00:00 | | 2010-12-07 | 5,837,200 | 53.62 | 53.72 | 52.98 | 53.13 | 00:00:00 | | 2010-12-08 | 4,666,400 | 53.04 | 53.55 | 53.00 | 53.28 | 00:00:00 | | 2010-12-09 | 4,701,300 | 53.31 | 53.58 | 53.10 | 53.40 | 00:00:00 | | 2010-12-10 | 6,567,800 | 53.32 | 54.00 | 53.29 | 53.89 | 00:00:00 | | 2010-12-13 | 5,361,000 | 53.94 | 54.34 | 53.85 | 54.11 | 00:00:00 | | 2010-12-14 | 23,617,700 | 56.45 | 57.22 | 55.24 | 56.76 | 00:00:00 | | 2010-12-15 | 14,247,900 | 56.53 | 56.95 | 55.35 | 55.67 | 00:00:00 | | 2010-12-16 | 12,950,800 | 55.70 | 56.80 | 55.64 | 56.63 | 00:00:00 | | 2010-12-17 | 21,604,100 | 57.00 | 57.90 | 56.58 | 57.42 | 00:00:00 | | 2010-12-20 | 6,980,600 | 57.56 | 57.98 | 57.44 | 57.65 | 00:00:00 | | 2010-12-21 | 5,598,000 | 57.57 | 57.70 | 57.17 | 57.39 | 00:00:00 | | 2010-12-22 | 4,411,800 | 57.20 | 57.37 | 56.63 | 56.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
