|
 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 | | 2010-12-22 | 4,411,800 | 57.20 | 57.37 | 56.63 | 56.95 | 00:00:00 | | 2010-12-23 | 4,074,800 | 56.70 | 57.07 | 56.46 | 56.71 | 00:00:00 | | 2010-12-27 | 2,758,400 | 56.53 | 56.67 | 56.01 | 56.44 | 00:00:00 | | 2010-12-28 | 4,025,200 | 56.38 | 56.56 | 55.94 | 55.96 | 00:00:00 | | 2010-12-29 | 3,601,700 | 56.15 | 56.37 | 55.87 | 55.87 | 00:00:00 | | 2010-12-30 | 3,414,000 | 55.69 | 56.17 | 55.46 | 55.53 | 00:00:00 | | 2010-12-31 | 3,997,500 | 55.47 | 55.61 | 54.77 | 54.90 | 00:00:00 | | 2011-01-03 | 5,453,300 | 55.20 | 56.28 | 55.18 | 55.55 | 00:00:00 | | 2011-01-04 | 8,429,500 | 55.77 | 57.24 | 55.69 | 56.75 | 00:00:00 | | 2011-01-05 | 4,504,600 | 56.46 | 57.16 | 56.40 | 56.73 | 00:00:00 | | 2011-01-06 | 3,561,400 | 56.68 | 57.18 | 56.07 | 56.55 | 00:00:00 | | 2011-01-07 | 4,680,800 | 56.50 | 57.19 | 56.46 | 56.98 | 00:00:00 | | 2011-01-10 | 4,758,900 | 56.47 | 56.95 | 56.21 | 56.44 | 00:00:00 | | 2011-01-11 | 5,863,900 | 56.55 | 56.88 | 56.09 | 56.19 | 00:00:00 | | 2011-01-12 | 4,566,400 | 56.30 | 56.92 | 56.05 | 56.85 | 00:00:00 | | 2011-01-13 | 4,660,300 | 56.72 | 57.00 | 56.23 | 56.32 | 00:00:00 | | 2011-01-14 | 5,893,700 | 56.05 | 57.28 | 56.05 | 56.50 | 00:00:00 | | 2011-01-18 | 10,611,900 | 56.40 | 57.34 | 56.35 | 57.29 | 00:00:00 | | 2011-01-19 | 5,771,500 | 57.21 | 57.43 | 56.60 | 56.98 | 00:00:00 | | 2011-01-20 | 6,313,600 | 56.78 | 57.65 | 56.68 | 57.31 | 00:00:00 | | 2011-01-21 | 6,032,900 | 57.41 | 57.41 | 56.74 | 56.97 | 00:00:00 | | 2011-01-24 | 5,647,800 | 57.06 | 57.87 | 56.81 | 57.29 | 00:00:00 | | 2011-01-25 | 8,944,000 | 56.91 | 58.19 | 56.74 | 57.16 | 00:00:00 | | 2011-01-26 | 6,833,600 | 57.27 | 57.47 | 56.32 | 56.48 | 00:00:00 | | 2011-01-27 | 4,686,000 | 56.46 | 56.87 | 56.06 | 56.48 | 00:00:00 | | 2011-01-28 | 6,928,300 | 56.61 | 56.61 | 55.11 | 55.29 | 00:00:00 | | 2011-01-31 | 6,021,300 | 55.22 | 55.46 | 54.85 | 55.08 | 00:00:00 | | 2011-02-01 | 5,615,800 | 55.23 | 55.88 | 55.11 | 55.71 | 00:00:00 | | 2011-02-02 | 5,353,400 | 55.14 | 55.65 | 54.79 | 55.63 | 00:00:00 | | 2011-02-03 | 4,227,000 | 55.27 | 55.64 | 55.00 | 55.45 | 00:00:00 | | 2011-02-04 | 4,569,900 | 55.62 | 55.62 | 54.74 | 55.20 | 00:00:00 | | 2011-02-07 | 3,861,900 | 55.23 | 55.33 | 54.76 | 54.88 | 00:00:00 | | 2011-02-08 | 3,399,300 | 54.76 | 55.16 | 54.63 | 54.94 | 00:00:00 | | 2011-02-09 | 4,502,700 | 54.73 | 55.00 | 54.31 | 54.43 | 00:00:00 | | 2011-02-10 | 4,522,300 | 54.33 | 54.80 | 54.00 | 54.27 | 00:00:00 | | 2011-02-11 | 6,896,900 | 54.11 | 54.11 | 53.55 | 53.74 | 00:00:00 | | 2011-02-14 | 5,412,600 | 53.61 | 54.08 | 53.34 | 53.86 | 00:00:00 | | 2011-02-15 | 5,143,000 | 53.63 | 53.94 | 53.31 | 53.84 | 00:00:00 | | 2011-02-16 | 11,461,500 | 53.34 | 53.43 | 52.36 | 52.95 | 00:00:00 | | 2011-02-17 | 8,918,600 | 52.69 | 53.19 | 52.37 | 52.41 | 00:00:00 | | 2011-02-18 | 9,877,900 | 52.26 | 52.73 | 52.02 | 52.24 | 00:00:00 | | 2011-02-22 | 6,473,900 | 51.97 | 52.54 | 51.62 | 51.88 | 00:00:00 | | 2011-02-23 | 8,135,500 | 51.89 | 52.18 | 51.07 | 51.07 | 00:00:00 | | 2011-02-24 | 8,606,600 | 51.07 | 51.24 | 50.61 | 50.95 | 00:00:00 | | 2011-02-25 | 7,791,100 | 51.18 | 52.37 | 51.05 | 52.26 | 00:00:00 | | 2011-02-28 | 8,054,800 | 52.38 | 52.67 | 51.31 | 51.33 | 00:00:00 | | 2011-03-01 | 6,668,500 | 52.17 | 52.49 | 51.74 | 51.91 | 00:00:00 | | 2011-03-02 | 5,437,400 | 51.74 | 51.91 | 51.34 | 51.39 | 00:00:00 | | 2011-03-03 | 6,527,500 | 51.64 | 52.54 | 51.46 | 52.37 | 00:00:00 | | 2011-03-04 | 5,795,700 | 52.11 | 52.53 | 51.96 | 52.32 | 00:00:00 | | 2011-03-07 | 6,334,200 | 52.53 | 52.57 | 51.68 | 51.74 | 00:00:00 | | 2011-03-08 | 3,764,300 | 51.79 | 52.67 | 51.40 | 52.52 | 00:00:00 | | 2011-03-09 | 4,049,200 | 52.75 | 52.80 | 52.08 | 52.48 | 00:00:00 | | 2011-03-10 | 5,675,400 | 51.86 | 52.21 | 51.42 | 51.84 | 00:00:00 | | 2011-03-11 | 11,661,100 | 51.86 | 53.87 | 51.78 | 53.53 | 00:00:00 | | 2011-03-14 | 7,015,900 | 53.18 | 53.88 | 53.09 | 53.52 | 00:00:00 | | 2011-03-15 | 6,001,400 | 52.51 | 53.39 | 52.18 | 53.00 | 00:00:00 | | 2011-03-16 | 10,020,100 | 52.55 | 53.55 | 52.43 | 52.69 | 00:00:00 | | 2011-03-17 | 10,655,000 | 54.00 | 54.70 | 53.32 | 53.56 | 00:00:00 | | 2011-03-18 | 12,813,500 | 53.73 | 53.92 | 52.75 | 52.94 | 00:00:00 | | 2011-03-21 | 4,286,100 | 53.75 | 53.94 | 53.05 | 53.09 | 00:00:00 | | 2011-03-22 | 5,560,800 | 53.03 | 53.28 | 52.66 | 52.78 | 00:00:00 | | 2011-03-23 | 4,528,300 | 52.71 | 52.93 | 52.23 | 52.69 | 00:00:00 | | 2011-03-24 | 5,093,600 | 52.89 | 53.50 | 52.43 | 53.27 | 00:00:00 | | 2011-03-25 | 5,589,900 | 53.41 | 53.79 | 53.00 | 53.15 | 00:00:00 | | 2011-03-28 | 3,808,800 | 53.09 | 53.23 | 52.61 | 52.65 | 00:00:00 | | 2011-03-29 | 3,570,800 | 52.70 | 53.45 | 52.66 | 53.43 | 00:00:00 | | 2011-03-30 | 4,562,400 | 53.66 | 54.36 | 53.43 | 53.90 | 00:00:00 | | 2011-03-31 | 4,501,100 | 53.73 | 54.05 | 53.45 | 53.45 | 00:00:00 | | 2011-04-01 | 7,942,400 | 53.94 | 53.98 | 52.76 | 53.08 | 00:00:00 | | 2011-04-04 | 5,510,000 | 53.31 | 54.30 | 53.21 | 54.03 | 00:00:00 | | 2011-04-05 | 4,638,500 | 53.95 | 54.37 | 53.91 | 54.07 | 00:00:00 | | 2011-04-06 | 4,576,400 | 54.26 | 54.56 | 53.99 | 54.03 | 00:00:00 | | 2011-04-07 | 4,408,600 | 53.90 | 54.39 | 53.50 | 53.97 | 00:00:00 | | 2011-04-08 | 4,423,100 | 53.97 | 54.32 | 53.58 | 53.90 | 00:00:00 | | 2011-04-11 | 6,327,000 | 53.91 | 54.45 | 53.48 | 54.31 | 00:00:00 | | 2011-04-12 | 6,678,800 | 54.05 | 54.75 | 54.01 | 54.62 | 00:00:00 | | 2011-04-13 | 7,572,900 | 54.69 | 55.30 | 54.65 | 54.94 | 00:00:00 | | 2011-04-14 | 7,208,000 | 54.75 | 55.01 | 54.28 | 54.83 | 00:00:00 | | 2011-04-15 | 8,016,200 | 55.03 | 55.99 | 54.94 | 55.51 | 00:00:00 | | 2011-04-18 | 6,936,300 | 54.95 | 55.56 | 54.79 | 55.22 | 00:00:00 | | 2011-04-19 | 5,952,800 | 55.07 | 55.30 | 54.65 | 55.18 | 00:00:00 | | 2011-04-20 | 7,334,700 | 56.00 | 56.44 | 55.62 | 56.18 | 00:00:00 | | 2011-04-21 | 17,489,600 | 55.26 | 55.39 | 53.22 | 53.69 | 00:00:00 | | 2011-04-25 | 10,650,800 | 53.51 | 54.76 | 53.16 | 54.69 | 00:00:00 | | 2011-04-26 | 12,851,300 | 55.01 | 56.31 | 54.98 | 56.22 | 00:00:00 | | 2011-04-27 | 8,379,400 | 56.30 | 56.96 | 56.09 | 56.82 | 00:00:00 | | 2011-04-28 | 6,301,100 | 56.90 | 57.29 | 56.67 | 57.14 | 00:00:00 | | 2011-04-29 | 19,900,000 | 56.91 | 57.00 | 55.87 | 56.85 | 00:00:00 | | 2011-05-02 | 8,552,200 | 56.98 | 57.45 | 56.67 | 57.38 | 00:00:00 | | 2011-05-03 | 6,515,500 | 57.12 | 57.80 | 57.07 | 57.50 | 00:00:00 | | 2011-05-04 | 7,241,600 | 57.26 | 57.90 | 57.26 | 57.68 | 00:00:00 | | 2011-05-05 | 7,204,300 | 57.57 | 57.85 | 57.28 | 57.42 | 00:00:00 | | 2011-05-06 | 4,535,300 | 57.80 | 58.07 | 57.34 | 57.63 | 00:00:00 | | 2011-05-09 | 3,624,900 | 57.38 | 57.94 | 57.32 | 57.69 | 00:00:00 | | 2011-05-10 | 4,717,100 | 57.95 | 58.41 | 57.61 | 58.30 | 00:00:00 | | 2011-05-11 | 7,158,300 | 58.50 | 59.20 | 58.05 | 58.86 | 00:00:00 | | 2011-05-12 | 5,500,000 | 58.69 | 59.75 | 58.34 | 59.66 | 00:00:00 | | 2011-05-13 | 9,432,700 | 59.86 | 61.08 | 59.75 | 60.47 | 00:00:00 | | 2011-05-16 | 10,068,100 | 59.98 | 60.24 | 59.41 | 59.86 | 00:00:00 | | 2011-05-17 | 11,820,900 | 59.89 | 61.18 | 58.83 | 60.89 | 00:00:00 | | 2011-05-18 | 5,182,800 | 60.67 | 61.37 | 60.46 | 61.17 | 00:00:00 | | 2011-05-19 | 3,345,900 | 61.44 | 61.53 | 60.69 | 61.04 | 00:00:00 | | 2011-05-20 | 5,276,700 | 60.96 | 61.23 | 60.34 | 60.86 | 00:00:00 | | 2011-05-23 | 4,249,800 | 60.05 | 60.61 | 59.90 | 60.46 | 00:00:00 | | 2011-05-24 | 4,162,600 | 60.53 | 60.53 | 59.75 | 59.92 | 00:00:00 | | 2011-05-25 | 3,929,100 | 59.99 | 60.02 | 59.53 | 59.84 | 00:00:00 | | 2011-05-26 | 3,771,200 | 59.52 | 59.88 | 59.19 | 59.76 | 00:00:00 | | 2011-05-27 | 3,657,500 | 59.47 | 59.90 | 59.12 | 59.35 | 00:00:00 | | 2011-05-31 | 7,626,000 | 59.68 | 60.74 | 59.64 | 60.54 | 00:00:00 | | 2011-06-01 | 4,968,500 | 60.55 | 60.79 | 59.66 | 59.70 | 00:00:00 | | 2011-06-02 | 4,053,500 | 59.57 | 59.86 | 59.08 | 59.25 | 00:00:00 | | 2011-06-03 | 4,636,200 | 58.88 | 59.11 | 58.58 | 58.69 | 00:00:00 | | 2011-06-06 | 4,156,000 | 58.47 | 59.10 | 58.32 | 58.60 | 00:00:00 | | 2011-06-07 | 3,828,700 | 58.70 | 59.54 | 58.54 | 58.83 | 00:00:00 | | 2011-06-08 | 3,716,000 | 58.87 | 59.11 | 58.45 | 58.95 | 00:00:00 | | 2011-06-09 | 5,362,300 | 59.00 | 59.61 | 58.56 | 58.88 | 00:00:00 | | 2011-06-10 | 4,780,200 | 58.60 | 58.89 | 57.97 | 57.99 | 00:00:00 | | 2011-06-13 | 5,298,000 | 58.02 | 58.79 | 57.87 | 58.39 | 00:00:00 | | 2011-06-14 | 5,146,700 | 58.64 | 58.79 | 58.31 | 58.53 | 00:00:00 | | 2011-06-15 | 5,104,300 | 58.04 | 58.68 | 57.86 | 57.89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
