|
 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 | | 2011-12-05 | 12,342,100 | 58.38 | 58.40 | 57.21 | 57.50 | 00:00:00 | | 2011-12-06 | 15,732,700 | 57.68 | 58.07 | 57.38 | 57.89 | 00:00:00 | | 2011-12-07 | 18,663,500 | 57.85 | 58.52 | 57.73 | 58.34 | 00:00:00 | | 2011-12-08 | 41,563,500 | 58.60 | 59.43 | 56.00 | 58.40 | 00:00:00 | | 2011-12-09 | 7,072,800 | 58.48 | 58.95 | 58.18 | 58.59 | 00:00:00 | | 2011-12-12 | 10,176,200 | 58.30 | 58.41 | 57.15 | 57.16 | 00:00:00 | | 2011-12-13 | 6,843,600 | 57.70 | 58.38 | 57.31 | 57.43 | 00:00:00 | | 2011-12-14 | 6,727,200 | 57.14 | 58.17 | 57.14 | 57.62 | 00:00:00 | | 2011-12-15 | 8,683,700 | 58.00 | 59.06 | 57.81 | 58.62 | 00:00:00 | | 2011-12-16 | 21,390,500 | 59.75 | 61.00 | 59.65 | 60.05 | 00:00:00 | | 2011-12-19 | 8,013,000 | 60.32 | 61.12 | 59.97 | 60.17 | 00:00:00 | | 2011-12-20 | 7,284,900 | 60.80 | 61.24 | 60.68 | 61.16 | 00:00:00 | | 2011-12-21 | 10,636,700 | 61.00 | 63.27 | 61.00 | 63.14 | 00:00:00 | | 2011-12-22 | 5,383,300 | 62.61 | 63.60 | 62.60 | 63.34 | 00:00:00 | | 2011-12-23 | 4,134,500 | 63.02 | 63.85 | 63.00 | 63.69 | 00:00:00 | | 2011-12-27 | 4,260,500 | 63.38 | 64.64 | 63.37 | 64.42 | 00:00:00 | | 2011-12-28 | 3,925,800 | 64.19 | 64.39 | 63.81 | 64.00 | 00:00:00 | | 2011-12-29 | 3,525,300 | 64.21 | 64.78 | 63.84 | 64.74 | 00:00:00 | | 2011-12-30 | 5,112,100 | 64.35 | 65.00 | 64.21 | 64.21 | 00:00:00 | | 2012-01-03 | 10,216,800 | 64.95 | 65.19 | 63.45 | 64.11 | 00:00:00 | | 2012-01-04 | 7,096,400 | 64.10 | 64.13 | 63.40 | 63.76 | 00:00:00 | | 2012-01-05 | 6,261,500 | 63.82 | 64.92 | 63.58 | 64.41 | 00:00:00 | | 2012-01-06 | 4,587,900 | 64.24 | 64.87 | 64.00 | 64.76 | 00:00:00 | | 2012-01-09 | 7,540,500 | 64.62 | 64.64 | 63.30 | 64.20 | 00:00:00 | | 2012-01-10 | 6,150,500 | 64.55 | 65.70 | 64.21 | 65.67 | 00:00:00 | | 2012-01-11 | 4,960,000 | 65.26 | 66.45 | 65.15 | 66.40 | 00:00:00 | | 2012-01-12 | 7,191,000 | 66.28 | 67.78 | 66.28 | 67.54 | 00:00:00 | | 2012-01-13 | 5,996,400 | 67.13 | 67.67 | 66.77 | 67.60 | 00:00:00 | | 2012-01-17 | 6,924,800 | 67.90 | 68.47 | 67.74 | 68.07 | 00:00:00 | | 2012-01-18 | 7,159,000 | 67.74 | 69.39 | 67.63 | 69.22 | 00:00:00 | | 2012-01-19 | 5,700,100 | 69.14 | 69.49 | 68.70 | 69.14 | 00:00:00 | | 2012-01-20 | 6,839,100 | 69.10 | 69.63 | 68.84 | 69.57 | 00:00:00 | | 2012-01-23 | 7,258,900 | 68.81 | 69.00 | 67.56 | 67.78 | 00:00:00 | | 2012-01-24 | 5,212,600 | 67.31 | 68.59 | 67.18 | 68.19 | 00:00:00 | | 2012-01-25 | 6,436,400 | 67.56 | 69.39 | 67.45 | 69.21 | 00:00:00 | | 2012-01-26 | 7,036,800 | 69.19 | 69.19 | 67.61 | 68.08 | 00:00:00 | | 2012-01-27 | 10,338,100 | 67.03 | 69.18 | 66.71 | 68.34 | 00:00:00 | | 2012-01-30 | 6,228,100 | 67.99 | 68.39 | 67.23 | 68.33 | 00:00:00 | | 2012-01-31 | 10,033,800 | 68.43 | 68.71 | 67.77 | 67.93 | 00:00:00 | | 2012-02-01 | 7,409,700 | 68.46 | 69.95 | 68.09 | 69.84 | 00:00:00 | | 2012-02-02 | 5,379,600 | 69.69 | 70.00 | 69.26 | 69.62 | 00:00:00 | | 2012-02-03 | 6,595,400 | 69.61 | 69.87 | 69.01 | 69.28 | 00:00:00 | | 2012-02-06 | 11,863,300 | 68.65 | 69.15 | 67.28 | 69.12 | 00:00:00 | | 2012-02-07 | 6,870,500 | 68.71 | 69.24 | 68.15 | 69.17 | 00:00:00 | | 2012-02-08 | 10,922,600 | 69.01 | 69.01 | 67.70 | 68.06 | 00:00:00 | | 2012-02-09 | 9,139,700 | 68.01 | 68.06 | 66.67 | 66.84 | 00:00:00 | | 2012-02-10 | 5,262,500 | 66.90 | 67.37 | 66.80 | 67.36 | 00:00:00 | | 2012-02-13 | 4,404,000 | 67.38 | 68.43 | 67.36 | 68.20 | 00:00:00 | | 2012-02-14 | 4,272,300 | 67.84 | 68.02 | 67.50 | 67.84 | 00:00:00 | | 2012-02-15 | 4,045,900 | 67.96 | 68.12 | 67.50 | 67.90 | 00:00:00 | | 2012-02-16 | 5,452,100 | 68.07 | 69.20 | 67.98 | 68.89 | 00:00:00 | | 2012-02-17 | 4,968,700 | 68.64 | 68.66 | 67.77 | 67.78 | 00:00:00 | | 2012-02-21 | 5,912,900 | 67.45 | 67.78 | 66.65 | 66.69 | 00:00:00 | | 2012-02-22 | 4,293,000 | 66.65 | 67.24 | 66.35 | 66.79 | 00:00:00 | | 2012-02-23 | 3,881,300 | 66.79 | 67.55 | 66.59 | 67.34 | 00:00:00 | | 2012-02-24 | 3,231,100 | 67.57 | 68.12 | 67.26 | 67.73 | 00:00:00 | | 2012-02-27 | 3,170,500 | 67.21 | 67.71 | 66.73 | 67.44 | 00:00:00 | | 2012-02-28 | 3,839,000 | 67.05 | 68.40 | 67.02 | 68.15 | 00:00:00 | | 2012-02-29 | 4,155,300 | 68.06 | 68.58 | 67.90 | 68.01 | 00:00:00 | | 2012-03-01 | 4,770,400 | 68.21 | 68.21 | 67.40 | 67.59 | 00:00:00 | | 2012-03-02 | 3,079,200 | 67.69 | 67.88 | 67.16 | 67.73 | 00:00:00 | | 2012-03-05 | 3,952,100 | 67.62 | 67.70 | 67.12 | 67.23 | 00:00:00 | | 2012-03-06 | 6,155,500 | 65.94 | 67.26 | 65.80 | 66.54 | 00:00:00 | | 2012-03-07 | 3,281,700 | 66.68 | 67.20 | 66.36 | 66.95 | 00:00:00 | | 2012-03-08 | 3,867,900 | 67.29 | 68.17 | 67.12 | 67.80 | 00:00:00 | | 2012-03-09 | 3,167,100 | 67.84 | 68.25 | 67.54 | 68.01 | 00:00:00 | | 2012-03-12 | 3,177,400 | 68.00 | 68.37 | 67.81 | 68.03 | 00:00:00 | | 2012-03-13 | 2,794,600 | 68.45 | 68.93 | 68.18 | 68.91 | 00:00:00 | | 2012-03-14 | 3,484,200 | 68.80 | 68.88 | 68.07 | 68.26 | 00:00:00 | | 2012-03-15 | 3,891,200 | 68.24 | 68.30 | 67.78 | 68.26 | 00:00:00 | | 2012-03-16 | 8,288,800 | 68.09 | 68.49 | 67.35 | 67.38 | 00:00:00 | | 2012-03-19 | 2,938,700 | 67.20 | 68.30 | 67.00 | 68.05 | 00:00:00 | | 2012-03-20 | 3,316,400 | 67.83 | 68.56 | 67.55 | 67.58 | 00:00:00 | | 2012-03-21 | 4,316,900 | 67.71 | 67.71 | 67.02 | 67.05 | 00:00:00 | | 2012-03-22 | 6,085,000 | 66.74 | 66.85 | 66.31 | 66.62 | 00:00:00 | | 2012-03-23 | 3,663,700 | 66.59 | 67.03 | 66.42 | 66.66 | 00:00:00 | | 2012-03-26 | 5,048,500 | 67.28 | 67.72 | 67.20 | 67.52 | 00:00:00 | | 2012-03-27 | 5,209,200 | 67.71 | 68.34 | 67.64 | 67.81 | 00:00:00 | | 2012-03-28 | 3,431,700 | 67.55 | 67.97 | 67.29 | 67.68 | 00:00:00 | | 2012-03-29 | 3,092,000 | 67.36 | 67.70 | 66.96 | 67.32 | 00:00:00 | | 2012-03-30 | 3,857,300 | 67.66 | 68.00 | 67.25 | 67.97 | 00:00:00 | | 2012-04-02 | 4,508,500 | 67.57 | 68.20 | 67.12 | 68.11 | 00:00:00 | | 2012-04-03 | 4,790,100 | 68.07 | 68.27 | 67.47 | 67.93 | 00:00:00 | | 2012-04-04 | 3,602,400 | 67.66 | 68.15 | 67.39 | 67.85 | 00:00:00 | | 2012-04-05 | 3,858,100 | 67.77 | 68.14 | 67.49 | 68.02 | 00:00:00 | | 2012-04-09 | 2,769,600 | 67.32 | 67.71 | 67.02 | 67.02 | 00:00:00 | | 2012-04-10 | 3,961,900 | 66.70 | 66.99 | 65.99 | 66.19 | 00:00:00 | | 2012-04-11 | 3,132,700 | 66.75 | 67.03 | 66.29 | 66.73 | 00:00:00 | | 2012-04-12 | 2,721,300 | 66.96 | 67.23 | 66.71 | 66.92 | 00:00:00 | | 2012-04-13 | 4,543,300 | 66.67 | 66.67 | 65.55 | 65.59 | 00:00:00 | | 2012-04-16 | 3,033,000 | 65.59 | 66.33 | 65.37 | 66.26 | 00:00:00 | | 2012-04-17 | 3,820,700 | 66.62 | 67.56 | 66.51 | 67.35 | 00:00:00 | | 2012-04-18 | 2,633,100 | 67.35 | 68.01 | 67.14 | 67.15 | 00:00:00 | | 2012-04-19 | 3,407,900 | 67.26 | 67.91 | 66.92 | 67.13 | 00:00:00 | | 2012-04-20 | 5,086,200 | 67.25 | 68.59 | 67.23 | 68.47 | 00:00:00 | | 2012-04-23 | 3,544,400 | 68.23 | 68.35 | 67.89 | 68.29 | 00:00:00 | | 2012-04-24 | 4,906,100 | 68.42 | 69.10 | 68.36 | 68.63 | 00:00:00 | | 2012-04-25 | 5,861,100 | 69.12 | 70.25 | 69.07 | 70.19 | 00:00:00 | | 2012-04-26 | 5,374,300 | 69.79 | 71.10 | 69.75 | 70.79 | 00:00:00 | | 2012-04-27 | 4,435,200 | 70.75 | 72.00 | 70.75 | 71.64 | 00:00:00 | | 2012-04-30 | 4,045,900 | 71.11 | 71.80 | 70.84 | 71.11 | 00:00:00 | | 2012-05-01 | 3,626,500 | 70.83 | 71.25 | 70.61 | 70.69 | 00:00:00 | | 2012-05-02 | 3,569,300 | 70.31 | 71.25 | 70.13 | 71.17 | 00:00:00 | | 2012-05-03 | 3,093,000 | 71.00 | 71.16 | 70.51 | 70.91 | 00:00:00 | | 2012-05-04 | 4,214,600 | 70.47 | 70.58 | 69.77 | 69.77 | 00:00:00 | | 2012-05-07 | 4,184,500 | 69.33 | 70.00 | 69.27 | 69.61 | 00:00:00 | | 2012-05-08 | 5,063,300 | 69.34 | 70.78 | 69.25 | 70.70 | 00:00:00 | | 2012-05-09 | 4,001,700 | 70.26 | 70.56 | 69.57 | 69.62 | 00:00:00 | | 2012-05-10 | 3,500,000 | 70.05 | 70.24 | 69.69 | 70.09 | 00:00:00 | | 2012-05-11 | 4,666,700 | 70.14 | 71.13 | 69.92 | 70.78 | 00:00:00 | | 2012-05-14 | 4,067,600 | 69.95 | 70.71 | 69.58 | 70.20 | 00:00:00 | | 2012-05-15 | 3,779,900 | 70.02 | 70.77 | 70.00 | 70.68 | 00:00:00 | | 2012-05-16 | 3,411,000 | 71.00 | 71.18 | 70.52 | 70.98 | 00:00:00 | | 2012-05-17 | 5,584,200 | 71.07 | 71.18 | 70.49 | 70.54 | 00:00:00 | | 2012-05-18 | 5,800,500 | 70.70 | 70.70 | 68.53 | 69.15 | 00:00:00 | | 2012-05-21 | 4,248,900 | 69.11 | 69.51 | 69.05 | 69.32 | 00:00:00 | | 2012-05-22 | 5,430,100 | 69.31 | 69.72 | 68.84 | 68.91 | 00:00:00 | | 2012-05-23 | 4,600,000 | 68.82 | 69.21 | 67.99 | 68.38 | 00:00:00 | | 2012-05-24 | 3,261,900 | 68.53 | 69.14 | 68.31 | 69.10 | 00:00:00 | | 2012-05-25 | 2,959,700 | 69.14 | 69.20 | 68.80 | 69.05 | 00:00:00 | | 2012-05-29 | 4,151,900 | 69.27 | 69.38 | 68.75 | 69.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
