|
 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 | | 2012-05-29 | 4,151,900 | 69.27 | 69.38 | 68.75 | 69.28 | 00:00:00 | | 2012-05-30 | 3,535,600 | 68.93 | 70.03 | 68.84 | 69.59 | 00:00:00 | | 2012-05-31 | 5,870,100 | 69.52 | 70.00 | 69.00 | 69.52 | 00:00:00 | | 2012-06-01 | 4,177,500 | 69.01 | 69.55 | 67.61 | 67.75 | 00:00:00 | | 2012-06-04 | 4,606,600 | 67.77 | 68.93 | 67.77 | 68.70 | 00:00:00 | | 2012-06-05 | 3,198,700 | 68.41 | 68.62 | 67.80 | 68.45 | 00:00:00 | | 2012-06-06 | 3,612,900 | 68.82 | 70.08 | 68.61 | 69.98 | 00:00:00 | | 2012-06-07 | 4,457,100 | 70.48 | 70.87 | 69.10 | 69.10 | 00:00:00 | | 2012-06-08 | 4,561,100 | 68.63 | 69.59 | 68.57 | 68.87 | 00:00:00 | | 2012-06-11 | 4,872,400 | 69.05 | 69.17 | 67.75 | 67.79 | 00:00:00 | | 2012-06-12 | 3,929,500 | 67.87 | 68.69 | 67.64 | 68.62 | 00:00:00 | | 2012-06-13 | 3,944,600 | 68.73 | 69.31 | 68.51 | 68.82 | 00:00:00 | | 2012-06-14 | 4,387,300 | 68.88 | 70.67 | 68.70 | 70.42 | 00:00:00 | | 2012-06-15 | 8,431,000 | 70.77 | 71.39 | 70.52 | 71.29 | 00:00:00 | | 2012-06-18 | 4,015,600 | 71.24 | 72.14 | 71.08 | 72.02 | 00:00:00 | | 2012-06-19 | 4,557,300 | 72.02 | 73.28 | 71.82 | 73.02 | 00:00:00 | | 2012-06-20 | 4,139,700 | 73.02 | 73.75 | 72.53 | 72.79 | 00:00:00 | | 2012-06-21 | 6,063,200 | 73.06 | 73.50 | 71.57 | 71.65 | 00:00:00 | | 2012-06-22 | 18,544,300 | 71.60 | 72.50 | 71.29 | 72.46 | 00:00:00 | | 2012-06-25 | 3,871,900 | 71.87 | 72.19 | 71.36 | 71.39 | 00:00:00 | | 2012-06-26 | 3,681,000 | 71.43 | 72.35 | 71.31 | 71.46 | 00:00:00 | | 2012-06-27 | 3,492,500 | 71.84 | 72.54 | 71.83 | 72.37 | 00:00:00 | | 2012-06-28 | 4,475,700 | 72.12 | 72.31 | 70.88 | 71.42 | 00:00:00 | | 2012-06-29 | 4,918,700 | 72.73 | 73.04 | 72.11 | 72.91 | 00:00:00 | | 2012-07-02 | 4,751,000 | 73.03 | 74.38 | 72.95 | 74.36 | 00:00:00 | | 2012-07-03 | 3,046,600 | 74.04 | 75.17 | 73.92 | 75.16 | 00:00:00 | | 2012-07-05 | 3,230,900 | 74.06 | 74.88 | 73.61 | 74.33 | 00:00:00 | | 2012-07-06 | 3,103,100 | 74.27 | 74.62 | 73.74 | 73.85 | 00:00:00 | | 2012-07-09 | 3,323,800 | 74.08 | 74.81 | 73.78 | 74.80 | 00:00:00 | | 2012-07-10 | 5,896,200 | 74.85 | 75.50 | 74.73 | 74.93 | 00:00:00 | | 2012-07-11 | 7,086,100 | 74.78 | 76.17 | 74.59 | 76.09 | 00:00:00 | | 2012-07-12 | 4,817,800 | 75.08 | 76.24 | 74.45 | 75.81 | 00:00:00 | | 2012-07-13 | 2,771,200 | 75.99 | 77.00 | 75.75 | 76.98 | 00:00:00 | | 2012-07-16 | 3,089,000 | 76.60 | 77.73 | 76.52 | 77.27 | 00:00:00 | | 2012-07-17 | 4,568,600 | 77.62 | 78.90 | 77.62 | 78.76 | 00:00:00 | | 2012-07-18 | 4,587,600 | 78.59 | 79.90 | 78.17 | 79.62 | 00:00:00 | | 2012-07-19 | 4,894,800 | 79.40 | 80.25 | 78.88 | 79.64 | 00:00:00 | | 2012-07-20 | 6,772,300 | 79.62 | 79.62 | 77.56 | 77.77 | 00:00:00 | | 2012-07-23 | 4,755,300 | 76.87 | 77.70 | 75.70 | 77.53 | 00:00:00 | | 2012-07-24 | 4,162,800 | 77.91 | 77.91 | 76.18 | 76.38 | 00:00:00 | | 2012-07-25 | 4,913,700 | 77.79 | 78.73 | 76.60 | 77.96 | 00:00:00 | | 2012-07-26 | 5,867,800 | 79.00 | 80.00 | 78.50 | 79.29 | 00:00:00 | | 2012-07-27 | 12,360,300 | 80.51 | 83.98 | 80.48 | 83.92 | 00:00:00 | | 2012-07-30 | 5,817,800 | 83.17 | 84.39 | 83.04 | 83.46 | 00:00:00 | | 2012-07-31 | 4,537,800 | 83.13 | 83.44 | 82.60 | 82.60 | 00:00:00 | | 2012-08-01 | 4,045,600 | 83.42 | 83.61 | 81.75 | 81.82 | 00:00:00 | | 2012-08-02 | 4,648,100 | 80.73 | 82.72 | 80.34 | 81.04 | 00:00:00 | | 2012-08-03 | 4,121,400 | 82.54 | 83.00 | 81.98 | 82.21 | 00:00:00 | | 2012-08-06 | 3,820,000 | 82.18 | 82.89 | 81.73 | 82.43 | 00:00:00 | | 2012-08-07 | 3,845,900 | 83.00 | 83.00 | 81.50 | 81.57 | 00:00:00 | | 2012-08-08 | 3,371,700 | 81.16 | 81.93 | 81.11 | 81.37 | 00:00:00 | | 2012-08-09 | 3,387,500 | 81.00 | 82.13 | 80.96 | 81.97 | 00:00:00 | | 2012-08-10 | 2,832,300 | 81.93 | 82.78 | 81.70 | 82.73 | 00:00:00 | | 2012-08-13 | 3,697,000 | 82.37 | 82.47 | 81.86 | 82.23 | 00:00:00 | | 2012-08-14 | 3,614,600 | 82.25 | 83.62 | 82.02 | 83.54 | 00:00:00 | | 2012-08-15 | 2,940,200 | 83.28 | 83.88 | 83.21 | 83.65 | 00:00:00 | | 2012-08-16 | 3,610,000 | 83.61 | 83.84 | 82.77 | 83.10 | 00:00:00 | | 2012-08-17 | 4,058,700 | 83.46 | 83.57 | 82.27 | 83.38 | 00:00:00 | | 2012-08-20 | 2,295,100 | 83.28 | 83.38 | 82.65 | 83.24 | 00:00:00 | | 2012-08-21 | 3,679,900 | 83.01 | 83.92 | 82.92 | 83.11 | 00:00:00 | | 2012-08-22 | 3,696,200 | 83.18 | 84.19 | 82.85 | 83.87 | 00:00:00 | | 2012-08-23 | 3,048,000 | 83.55 | 84.03 | 83.31 | 83.66 | 00:00:00 | | 2012-08-24 | 3,118,600 | 83.49 | 84.65 | 83.40 | 84.59 | 00:00:00 | | 2012-08-27 | 3,633,600 | 84.36 | 85.28 | 84.02 | 84.43 | 00:00:00 | | 2012-08-28 | 3,467,900 | 84.12 | 84.52 | 84.00 | 84.01 | 00:00:00 | | 2012-08-29 | 2,870,900 | 83.68 | 84.13 | 83.58 | 83.72 | 00:00:00 | | 2012-08-30 | 3,213,000 | 83.24 | 83.39 | 82.59 | 83.15 | 00:00:00 | | 2012-08-31 | 4,116,200 | 83.81 | 84.42 | 83.53 | 83.92 | 00:00:00 | | 2012-09-04 | 3,719,200 | 83.80 | 84.60 | 83.37 | 84.33 | 00:00:00 | | 2012-09-05 | 4,264,200 | 84.38 | 84.73 | 83.96 | 84.08 | 00:00:00 | | 2012-09-06 | 5,789,900 | 84.52 | 84.94 | 84.44 | 84.81 | 00:00:00 | | 2012-09-07 | 4,806,100 | 85.00 | 85.28 | 83.77 | 83.96 | 00:00:00 | | 2012-09-10 | 5,113,200 | 84.75 | 84.80 | 83.91 | 84.05 | 00:00:00 | | 2012-09-11 | 4,184,000 | 83.85 | 84.23 | 83.78 | 83.94 | 00:00:00 | | 2012-09-12 | 3,276,200 | 83.00 | 83.98 | 82.93 | 83.15 | 00:00:00 | | 2012-09-13 | 4,315,300 | 82.91 | 83.71 | 82.15 | 83.32 | 00:00:00 | | 2012-09-14 | 7,436,000 | 83.59 | 83.59 | 81.08 | 81.36 | 00:00:00 | | 2012-09-17 | 6,972,100 | 81.08 | 82.09 | 80.60 | 82.09 | 00:00:00 | | 2012-09-18 | 4,608,200 | 82.25 | 82.79 | 81.53 | 82.04 | 00:00:00 | | 2012-09-19 | 3,968,200 | 82.23 | 82.34 | 81.53 | 81.71 | 00:00:00 | | 2012-09-20 | 3,979,200 | 81.47 | 82.33 | 81.40 | 82.30 | 00:00:00 | | 2012-09-21 | 6,789,200 | 82.47 | 82.79 | 81.50 | 82.03 | 00:00:00 | | 2012-09-24 | 3,261,400 | 82.07 | 83.07 | 81.97 | 82.91 | 00:00:00 | | 2012-09-25 | 6,626,100 | 83.01 | 84.76 | 82.99 | 83.81 | 00:00:00 | | 2012-09-26 | 5,420,600 | 84.09 | 84.92 | 83.16 | 83.46 | 00:00:00 | | 2012-09-27 | 3,570,800 | 83.54 | 84.56 | 83.07 | 84.24 | 00:00:00 | | 2012-09-28 | 3,629,800 | 83.99 | 84.53 | 83.61 | 84.29 | 00:00:00 | | 2012-10-01 | 4,146,000 | 84.50 | 85.34 | 84.36 | 85.08 | 00:00:00 | | 2012-10-02 | 3,758,500 | 85.47 | 86.59 | 85.14 | 86.35 | 00:00:00 | | 2012-10-03 | 4,388,700 | 86.14 | 86.83 | 86.14 | 86.80 | 00:00:00 | | 2012-10-04 | 2,787,300 | 86.98 | 87.45 | 86.29 | 86.39 | 00:00:00 | | 2012-10-05 | 3,230,800 | 86.85 | 87.32 | 86.64 | 86.94 | 00:00:00 | | 2012-10-08 | 2,107,800 | 86.62 | 86.99 | 85.83 | 86.04 | 00:00:00 | | 2012-10-09 | 3,131,900 | 85.69 | 86.04 | 85.15 | 85.43 | 00:00:00 | | 2012-10-10 | 3,141,600 | 85.30 | 85.43 | 84.32 | 84.65 | 00:00:00 | | 2012-10-11 | 2,074,500 | 85.22 | 85.54 | 84.61 | 84.61 | 00:00:00 | | 2012-10-12 | 3,150,300 | 84.87 | 85.21 | 83.98 | 84.00 | 00:00:00 | | 2012-10-15 | 3,413,800 | 84.50 | 86.38 | 84.25 | 86.22 | 00:00:00 | | 2012-10-16 | 3,567,000 | 86.58 | 88.19 | 86.30 | 88.04 | 00:00:00 | | 2012-10-17 | 4,383,200 | 87.99 | 89.64 | 87.74 | 89.20 | 00:00:00 | | 2012-10-18 | 6,010,800 | 89.04 | 89.95 | 88.54 | 89.79 | 00:00:00 | | 2012-10-19 | 5,489,600 | 89.82 | 89.82 | 86.70 | 87.16 | 00:00:00 | | 2012-10-22 | 4,656,300 | 86.94 | 89.90 | 86.43 | 87.80 | 00:00:00 | | 2012-10-23 | 4,261,200 | 87.18 | 88.10 | 86.12 | 87.32 | 00:00:00 | | 2012-10-24 | 6,540,500 | 88.53 | 89.14 | 87.48 | 87.50 | 00:00:00 | | 2012-10-25 | 5,483,100 | 88.06 | 88.49 | 87.75 | 88.05 | 00:00:00 | | 2012-10-26 | 4,187,900 | 87.53 | 88.16 | 87.16 | 87.63 | 00:00:00 | | 2012-10-31 | 3,800,400 | 87.71 | 88.20 | 86.18 | 86.49 | 00:00:00 | | 2012-11-01 | 4,154,100 | 86.97 | 87.85 | 86.48 | 87.21 | 00:00:00 | | 2012-11-02 | 3,238,100 | 87.36 | 87.63 | 86.26 | 86.45 | 00:00:00 | | 2012-11-05 | 5,033,300 | 86.22 | 87.83 | 85.26 | 86.35 | 00:00:00 | | 2012-11-06 | 3,586,100 | 86.81 | 87.89 | 86.55 | 87.29 | 00:00:00 | | 2012-11-07 | 7,163,900 | 86.75 | 86.90 | 84.16 | 85.34 | 00:00:00 | | 2012-11-08 | 4,603,100 | 85.06 | 85.52 | 84.58 | 84.74 | 00:00:00 | | 2012-11-09 | 4,030,600 | 84.32 | 85.81 | 84.26 | 85.17 | 00:00:00 | | 2012-11-12 | 3,207,800 | 85.38 | 86.14 | 84.76 | 85.52 | 00:00:00 | | 2012-11-13 | 4,890,100 | 84.97 | 86.11 | 84.68 | 85.77 | 00:00:00 | | 2012-11-14 | 4,280,800 | 85.71 | 85.96 | 83.68 | 84.02 | 00:00:00 | | 2012-11-15 | 3,569,700 | 83.86 | 84.34 | 82.92 | 84.15 | 00:00:00 | | 2012-11-16 | 6,370,800 | 84.28 | 84.99 | 83.45 | 84.54 | 00:00:00 | | 2012-11-19 | 3,796,400 | 85.48 | 85.67 | 84.60 | 85.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
