|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 5,104,300 | 58.04 | 58.68 | 57.86 | 57.89 | 00:00:00 | | 2011-06-16 | 5,550,600 | 58.08 | 58.44 | 57.74 | 58.34 | 00:00:00 | | 2011-06-17 | 6,610,500 | 58.82 | 58.90 | 57.78 | 58.01 | 00:00:00 | | 2011-06-20 | 3,851,100 | 57.99 | 58.68 | 57.90 | 58.45 | 00:00:00 | | 2011-06-21 | 4,347,900 | 58.58 | 58.59 | 57.88 | 58.17 | 00:00:00 | | 2011-06-22 | 4,015,000 | 58.04 | 58.50 | 57.93 | 58.15 | 00:00:00 | | 2011-06-23 | 4,588,000 | 57.55 | 57.99 | 56.96 | 57.93 | 00:00:00 | | 2011-06-24 | 11,908,500 | 57.84 | 57.98 | 56.73 | 57.04 | 00:00:00 | | 2011-06-27 | 5,289,300 | 56.82 | 57.99 | 56.82 | 57.88 | 00:00:00 | | 2011-06-28 | 4,073,200 | 57.89 | 58.87 | 57.61 | 58.65 | 00:00:00 | | 2011-06-29 | 7,531,500 | 58.67 | 58.75 | 57.68 | 57.78 | 00:00:00 | | 2011-06-30 | 5,069,900 | 58.10 | 58.40 | 57.99 | 58.35 | 00:00:00 | | 2011-07-01 | 5,358,000 | 58.44 | 58.44 | 57.89 | 58.28 | 00:00:00 | | 2011-07-05 | 4,639,500 | 58.18 | 58.25 | 57.68 | 57.92 | 00:00:00 | | 2011-07-06 | 5,102,900 | 57.99 | 58.14 | 57.53 | 57.70 | 00:00:00 | | 2011-07-07 | 6,116,000 | 58.08 | 58.30 | 57.54 | 57.91 | 00:00:00 | | 2011-07-08 | 4,037,900 | 57.76 | 58.30 | 57.36 | 57.64 | 00:00:00 | | 2011-07-11 | 4,186,300 | 57.21 | 57.50 | 56.66 | 56.90 | 00:00:00 | | 2011-07-12 | 3,964,400 | 57.15 | 57.29 | 56.84 | 56.90 | 00:00:00 | | 2011-07-13 | 4,514,200 | 56.98 | 57.23 | 56.35 | 56.61 | 00:00:00 | | 2011-07-14 | 7,201,300 | 56.56 | 56.60 | 55.49 | 55.68 | 00:00:00 | | 2011-07-15 | 9,209,200 | 55.37 | 55.42 | 54.74 | 55.05 | 00:00:00 | | 2011-07-18 | 6,241,800 | 55.12 | 55.26 | 54.31 | 54.66 | 00:00:00 | | 2011-07-19 | 4,977,000 | 55.01 | 55.51 | 54.87 | 55.27 | 00:00:00 | | 2011-07-20 | 4,151,300 | 55.28 | 55.42 | 54.93 | 54.99 | 00:00:00 | | 2011-07-21 | 5,539,600 | 55.33 | 55.92 | 55.02 | 55.49 | 00:00:00 | | 2011-07-22 | 3,098,400 | 55.35 | 55.46 | 55.01 | 55.22 | 00:00:00 | | 2011-07-25 | 3,174,100 | 55.22 | 55.36 | 54.71 | 54.90 | 00:00:00 | | 2011-07-26 | 4,428,200 | 54.77 | 55.07 | 54.42 | 54.70 | 00:00:00 | | 2011-07-27 | 6,502,800 | 54.50 | 54.95 | 53.61 | 53.80 | 00:00:00 | | 2011-07-28 | 6,586,100 | 53.64 | 54.65 | 53.33 | 53.43 | 00:00:00 | | 2011-07-29 | 10,640,200 | 54.73 | 55.20 | 53.05 | 54.70 | 00:00:00 | | 2011-08-01 | 8,875,500 | 55.02 | 55.28 | 53.05 | 53.77 | 00:00:00 | | 2011-08-02 | 7,526,200 | 53.39 | 54.25 | 53.21 | 53.31 | 00:00:00 | | 2011-08-03 | 7,145,700 | 53.35 | 53.43 | 52.35 | 53.32 | 00:00:00 | | 2011-08-04 | 9,918,500 | 52.60 | 53.15 | 51.54 | 51.56 | 00:00:00 | | 2011-08-05 | 9,914,200 | 51.82 | 52.97 | 51.23 | 52.12 | 00:00:00 | | 2011-08-08 | 13,911,500 | 51.66 | 52.44 | 49.88 | 49.88 | 00:00:00 | | 2011-08-09 | 16,124,400 | 50.01 | 50.79 | 48.50 | 50.55 | 00:00:00 | | 2011-08-10 | 12,558,400 | 49.58 | 49.94 | 48.08 | 48.27 | 00:00:00 | | 2011-08-11 | 14,860,500 | 48.12 | 50.10 | 47.66 | 49.64 | 00:00:00 | | 2011-08-12 | 7,919,700 | 49.71 | 50.67 | 49.55 | 50.00 | 00:00:00 | | 2011-08-15 | 7,665,700 | 50.48 | 51.68 | 50.18 | 51.60 | 00:00:00 | | 2011-08-16 | 6,630,400 | 51.25 | 51.70 | 50.85 | 51.27 | 00:00:00 | | 2011-08-17 | 7,900,500 | 51.30 | 51.80 | 51.29 | 51.72 | 00:00:00 | | 2011-08-18 | 10,138,400 | 50.65 | 51.68 | 50.63 | 51.44 | 00:00:00 | | 2011-08-19 | 9,437,000 | 50.79 | 52.42 | 50.74 | 51.98 | 00:00:00 | | 2011-08-22 | 9,289,800 | 52.42 | 53.00 | 52.20 | 52.31 | 00:00:00 | | 2011-08-23 | 7,806,600 | 52.36 | 53.62 | 52.22 | 53.62 | 00:00:00 | | 2011-08-24 | 5,349,700 | 53.32 | 54.29 | 53.16 | 54.25 | 00:00:00 | | 2011-08-25 | 8,776,000 | 54.44 | 54.59 | 52.97 | 53.46 | 00:00:00 | | 2011-08-26 | 6,936,600 | 53.19 | 54.31 | 52.65 | 54.08 | 00:00:00 | | 2011-08-29 | 4,851,700 | 54.32 | 55.14 | 54.04 | 54.79 | 00:00:00 | | 2011-08-30 | 5,380,500 | 54.74 | 55.53 | 54.40 | 55.24 | 00:00:00 | | 2011-08-31 | 5,417,000 | 55.32 | 55.61 | 55.08 | 55.40 | 00:00:00 | | 2011-09-01 | 5,492,200 | 55.83 | 55.83 | 54.89 | 55.02 | 00:00:00 | | 2011-09-02 | 6,219,200 | 54.42 | 55.20 | 54.07 | 54.10 | 00:00:00 | | 2011-09-06 | 6,889,500 | 52.51 | 54.64 | 52.50 | 54.52 | 00:00:00 | | 2011-09-07 | 6,462,500 | 54.92 | 55.48 | 54.49 | 55.38 | 00:00:00 | | 2011-09-08 | 4,501,000 | 55.20 | 55.59 | 55.04 | 55.31 | 00:00:00 | | 2011-09-09 | 7,617,300 | 53.39 | 55.09 | 53.39 | 54.04 | 00:00:00 | | 2011-09-12 | 5,406,700 | 53.29 | 54.16 | 53.26 | 54.06 | 00:00:00 | | 2011-09-13 | 4,950,400 | 54.37 | 55.07 | 53.98 | 54.91 | 00:00:00 | | 2011-09-14 | 6,070,400 | 54.93 | 55.77 | 54.40 | 55.26 | 00:00:00 | | 2011-09-15 | 5,876,100 | 55.77 | 56.46 | 55.55 | 56.26 | 00:00:00 | | 2011-09-16 | 7,635,100 | 56.40 | 56.75 | 55.59 | 56.71 | 00:00:00 | | 2011-09-19 | 4,541,400 | 56.12 | 56.91 | 55.91 | 56.53 | 00:00:00 | | 2011-09-20 | 5,168,900 | 56.87 | 57.84 | 56.71 | 57.37 | 00:00:00 | | 2011-09-21 | 5,160,000 | 57.19 | 57.36 | 56.00 | 56.04 | 00:00:00 | | 2011-09-22 | 8,969,100 | 54.94 | 55.45 | 54.28 | 55.04 | 00:00:00 | | 2011-09-23 | 5,431,200 | 54.61 | 55.24 | 53.86 | 55.10 | 00:00:00 | | 2011-09-26 | 5,903,800 | 55.24 | 55.50 | 54.66 | 55.43 | 00:00:00 | | 2011-09-27 | 5,868,700 | 55.97 | 56.81 | 55.63 | 56.52 | 00:00:00 | | 2011-09-28 | 5,663,600 | 56.83 | 57.04 | 55.63 | 55.67 | 00:00:00 | | 2011-09-29 | 5,152,700 | 56.34 | 56.77 | 54.99 | 55.78 | 00:00:00 | | 2011-09-30 | 6,430,000 | 55.18 | 56.06 | 54.93 | 54.96 | 00:00:00 | | 2011-10-03 | 7,462,900 | 54.66 | 55.34 | 53.87 | 53.90 | 00:00:00 | | 2011-10-04 | 8,517,100 | 53.37 | 54.47 | 52.85 | 54.35 | 00:00:00 | | 2011-10-05 | 7,484,200 | 54.61 | 56.04 | 53.95 | 55.93 | 00:00:00 | | 2011-10-06 | 4,828,000 | 55.92 | 56.85 | 55.26 | 56.83 | 00:00:00 | | 2011-10-07 | 4,418,200 | 56.85 | 56.85 | 55.95 | 56.27 | 00:00:00 | | 2011-10-10 | 3,346,200 | 56.98 | 57.84 | 56.83 | 57.37 | 00:00:00 | | 2011-10-11 | 4,641,500 | 57.27 | 57.62 | 56.95 | 57.09 | 00:00:00 | | 2011-10-12 | 4,798,100 | 57.42 | 57.47 | 56.49 | 56.64 | 00:00:00 | | 2011-10-13 | 5,464,400 | 56.48 | 57.31 | 56.40 | 56.98 | 00:00:00 | | 2011-10-14 | 3,268,400 | 57.36 | 57.51 | 56.82 | 57.49 | 00:00:00 | | 2011-10-17 | 3,108,200 | 57.26 | 57.57 | 56.21 | 56.44 | 00:00:00 | | 2011-10-18 | 6,280,800 | 56.50 | 57.57 | 56.03 | 57.28 | 00:00:00 | | 2011-10-19 | 4,470,600 | 57.40 | 58.00 | 57.14 | 57.32 | 00:00:00 | | 2011-10-20 | 4,086,000 | 57.49 | 57.80 | 56.43 | 57.27 | 00:00:00 | | 2011-10-21 | 6,345,100 | 57.70 | 58.63 | 57.50 | 58.59 | 00:00:00 | | 2011-10-24 | 4,409,900 | 58.47 | 59.05 | 58.25 | 58.95 | 00:00:00 | | 2011-10-25 | 7,676,700 | 58.46 | 58.70 | 56.35 | 56.47 | 00:00:00 | | 2011-10-26 | 6,687,800 | 56.85 | 57.21 | 55.99 | 56.95 | 00:00:00 | | 2011-10-27 | 5,936,600 | 57.50 | 58.39 | 57.33 | 58.06 | 00:00:00 | | 2011-10-28 | 6,023,500 | 57.75 | 58.10 | 56.99 | 57.24 | 00:00:00 | | 2011-10-31 | 8,792,500 | 56.92 | 57.56 | 56.63 | 57.27 | 00:00:00 | | 2011-11-01 | 7,996,600 | 56.42 | 56.66 | 55.37 | 55.54 | 00:00:00 | | 2011-11-02 | 6,826,900 | 55.57 | 55.95 | 54.63 | 54.80 | 00:00:00 | | 2011-11-03 | 4,797,000 | 54.92 | 55.80 | 54.92 | 55.70 | 00:00:00 | | 2011-11-04 | 3,565,100 | 55.63 | 55.77 | 54.80 | 55.17 | 00:00:00 | | 2011-11-07 | 20,318,400 | 57.85 | 58.59 | 57.49 | 58.43 | 00:00:00 | | 2011-11-08 | 8,870,200 | 58.52 | 58.61 | 57.55 | 58.00 | 00:00:00 | | 2011-11-09 | 9,588,100 | 57.70 | 58.19 | 57.37 | 57.51 | 00:00:00 | | 2011-11-10 | 7,661,900 | 57.57 | 58.05 | 57.34 | 57.96 | 00:00:00 | | 2011-11-11 | 5,420,700 | 58.25 | 58.49 | 57.80 | 57.86 | 00:00:00 | | 2011-11-14 | 6,204,900 | 57.52 | 57.80 | 57.21 | 57.33 | 00:00:00 | | 2011-11-15 | 8,218,000 | 56.96 | 57.15 | 56.56 | 56.59 | 00:00:00 | | 2011-11-16 | 20,135,000 | 56.03 | 56.54 | 55.78 | 56.01 | 00:00:00 | | 2011-11-17 | 9,742,700 | 55.90 | 56.56 | 55.68 | 55.91 | 00:00:00 | | 2011-11-18 | 5,523,200 | 55.72 | 56.10 | 55.49 | 55.57 | 00:00:00 | | 2011-11-21 | 7,973,800 | 55.30 | 55.46 | 54.91 | 54.97 | 00:00:00 | | 2011-11-22 | 9,559,000 | 54.80 | 55.71 | 54.63 | 55.66 | 00:00:00 | | 2011-11-23 | 6,026,500 | 55.60 | 55.68 | 54.92 | 54.94 | 00:00:00 | | 2011-11-25 | 2,816,700 | 54.59 | 55.13 | 54.59 | 54.65 | 00:00:00 | | 2011-11-28 | 6,852,600 | 55.58 | 55.97 | 55.03 | 55.90 | 00:00:00 | | 2011-11-29 | 8,167,700 | 55.88 | 56.38 | 55.46 | 56.14 | 00:00:00 | | 2011-11-30 | 10,993,600 | 56.50 | 57.94 | 56.48 | 57.91 | 00:00:00 | | 2011-12-01 | 10,555,600 | 57.70 | 58.06 | 57.41 | 58.00 | 00:00:00 | | 2011-12-02 | 7,834,400 | 58.30 | 58.42 | 57.72 | 58.10 | 00:00:00 | | 2011-12-05 | 12,342,100 | 58.38 | 58.40 | 57.21 | 57.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
