|
 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 | | 2012-11-19 | 3,796,400 | 85.48 | 85.67 | 84.60 | 85.40 | 00:00:00 | | 2012-11-20 | 4,215,200 | 85.22 | 86.57 | 85.10 | 86.57 | 00:00:00 | | 2012-11-21 | 2,624,000 | 86.62 | 86.82 | 86.05 | 86.65 | 00:00:00 | | 2012-11-23 | 2,267,200 | 87.00 | 87.64 | 86.55 | 87.60 | 00:00:00 | | 2012-11-26 | 4,925,300 | 87.19 | 87.40 | 86.72 | 87.29 | 00:00:00 | | 2012-11-27 | 3,568,700 | 87.40 | 87.53 | 86.88 | 86.98 | 00:00:00 | | 2012-11-28 | 4,704,900 | 86.77 | 87.22 | 85.46 | 87.04 | 00:00:00 | | 2012-11-29 | 4,391,500 | 87.45 | 88.87 | 87.17 | 88.61 | 00:00:00 | | 2012-11-30 | 4,408,000 | 88.88 | 89.08 | 88.45 | 88.80 | 00:00:00 | | 2012-12-03 | 3,712,100 | 88.92 | 89.59 | 88.11 | 88.40 | 00:00:00 | | 2012-12-04 | 2,745,500 | 88.66 | 88.86 | 88.12 | 88.33 | 00:00:00 | | 2012-12-05 | 3,425,400 | 88.55 | 89.42 | 87.77 | 89.01 | 00:00:00 | | 2012-12-06 | 3,975,500 | 89.05 | 89.14 | 88.20 | 88.54 | 00:00:00 | | 2012-12-07 | 3,526,400 | 88.78 | 88.80 | 87.63 | 88.32 | 00:00:00 | | 2012-12-10 | 4,492,600 | 87.96 | 89.81 | 87.73 | 89.74 | 00:00:00 | | 2012-12-11 | 4,286,300 | 89.88 | 90.25 | 89.62 | 89.95 | 00:00:00 | | 2012-12-12 | 3,571,700 | 90.00 | 90.81 | 89.70 | 90.17 | 00:00:00 | | 2012-12-13 | 2,713,300 | 90.06 | 90.35 | 88.70 | 89.15 | 00:00:00 | | 2012-12-14 | 3,398,500 | 89.05 | 90.13 | 88.91 | 89.20 | 00:00:00 | | 2012-12-17 | 3,049,800 | 89.25 | 89.64 | 89.03 | 89.50 | 00:00:00 | | 2012-12-18 | 5,514,200 | 89.99 | 90.00 | 88.99 | 89.29 | 00:00:00 | | 2012-12-19 | 4,916,500 | 89.51 | 89.58 | 88.37 | 88.49 | 00:00:00 | | 2012-12-20 | 2,877,000 | 88.49 | 88.82 | 88.00 | 88.41 | 00:00:00 | | 2012-12-21 | 7,247,000 | 87.97 | 87.97 | 86.34 | 87.16 | 00:00:00 | | 2012-12-24 | 1,596,900 | 86.98 | 87.62 | 86.91 | 87.40 | 00:00:00 | | 2012-12-26 | 2,720,400 | 87.30 | 87.52 | 86.10 | 86.89 | 00:00:00 | | 2012-12-27 | 3,122,600 | 86.70 | 87.55 | 85.26 | 86.15 | 00:00:00 | | 2012-12-28 | 2,418,700 | 85.60 | 86.14 | 85.17 | 85.24 | 00:00:00 | | 2012-12-31 | 3,896,700 | 85.00 | 86.80 | 84.56 | 86.20 | 00:00:00 | | 2013-01-02 | 5,772,800 | 87.36 | 89.24 | 87.29 | 89.15 | 00:00:00 | | 2013-01-03 | 3,871,300 | 89.53 | 89.58 | 88.34 | 88.59 | 00:00:00 | | 2013-01-04 | 3,280,500 | 88.59 | 89.28 | 88.42 | 88.98 | 00:00:00 | | 2013-01-07 | 2,573,300 | 88.49 | 88.80 | 87.76 | 88.53 | 00:00:00 | | 2013-01-08 | 5,170,700 | 88.44 | 88.68 | 87.44 | 88.15 | 00:00:00 | | 2013-01-09 | 3,372,500 | 88.34 | 88.92 | 88.21 | 88.67 | 00:00:00 | | 2013-01-10 | 5,861,200 | 88.32 | 89.00 | 87.27 | 87.81 | 00:00:00 | | 2013-01-11 | 4,681,700 | 87.95 | 88.05 | 86.87 | 86.96 | 00:00:00 | | 2013-01-14 | 4,401,000 | 87.17 | 87.25 | 86.50 | 86.92 | 00:00:00 | | 2013-01-15 | 6,277,900 | 86.56 | 86.86 | 85.00 | 85.08 | 00:00:00 | | 2013-01-16 | 7,753,800 | 85.03 | 85.34 | 84.27 | 84.32 | 00:00:00 | | 2013-01-17 | 6,268,400 | 84.10 | 84.47 | 83.88 | 83.94 | 00:00:00 | | 2013-01-18 | 14,408,700 | 83.81 | 83.87 | 81.58 | 82.08 | 00:00:00 | | 2013-01-22 | 9,394,900 | 82.00 | 83.41 | 81.56 | 83.29 | 00:00:00 | | 2013-01-25 | 7,235,200 | 82.73 | 83.43 | 82.09 | 83.42 | 00:00:00 | | 2013-01-28 | 9,426,900 | 83.21 | 86.10 | 82.82 | 85.59 | 00:00:00 | | 2013-01-29 | 21,502,900 | 85.00 | 87.89 | 85.00 | 86.59 | 00:00:00 | | 2013-01-30 | 4,963,100 | 86.60 | 86.82 | 85.20 | 85.38 | 00:00:00 | | 2013-02-05 | 4,577,900 | 86.08 | 86.59 | 85.42 | 86.53 | 00:00:00 | | 2013-02-06 | 5,549,100 | 86.46 | 87.47 | 86.00 | 86.59 | 00:00:00 | | 2013-02-07 | 7,639,700 | 87.00 | 87.00 | 85.04 | 85.22 | 00:00:00 | | 2013-02-11 | 7,538,400 | 85.48 | 85.98 | 84.59 | 84.92 | 00:00:00 | | 2013-02-12 | 4,656,000 | 85.00 | 85.23 | 84.28 | 84.54 | 00:00:00 | | 2013-02-13 | 7,943,200 | 84.96 | 85.13 | 84.45 | 84.94 | 00:00:00 | | 2013-02-19 | 5,944,300 | 83.51 | 84.27 | 82.92 | 84.13 | 00:00:00 | | 2013-02-22 | 4,920,400 | 85.07 | 86.88 | 85.07 | 86.82 | 00:00:00 | | 2013-02-27 | 3,549,800 | 89.15 | 91.30 | 89.06 | 91.03 | 00:00:00 | | 2013-02-28 | 6,528,600 | 91.00 | 93.42 | 90.87 | 91.55 | 00:00:00 | | 2013-03-01 | 4,317,700 | 91.16 | 92.76 | 90.51 | 92.58 | 00:00:00 | | 2013-03-04 | 3,186,700 | 92.11 | 92.75 | 91.50 | 92.73 | 00:00:00 | | 2013-03-05 | 3,570,200 | 93.11 | 93.76 | 92.56 | 93.44 | 00:00:00 | | 2013-03-11 | 5,699,600 | 92.66 | 93.36 | 90.87 | 91.44 | 00:00:00 | | 2013-03-12 | 4,997,500 | 91.58 | 91.81 | 91.04 | 91.75 | 00:00:00 | | 2013-03-13 | 2,606,100 | 91.60 | 91.79 | 90.67 | 91.54 | 00:00:00 | | 2013-03-18 | 3,605,900 | 91.27 | 91.36 | 90.35 | 90.39 | 00:00:00 | | 2013-03-19 | 4,010,900 | 90.68 | 92.52 | 90.54 | 92.40 | 00:00:00 | | 2013-03-20 | 4,157,700 | 92.92 | 94.89 | 92.88 | 94.05 | 00:00:00 | | 2013-03-21 | 3,674,000 | 93.65 | 94.31 | 93.47 | 94.31 | 00:00:00 | | 2013-03-22 | 4,710,600 | 94.69 | 96.60 | 94.10 | 96.56 | 00:00:00 | | 2013-04-01 | 4,099,700 | 102.62 | 103.90 | 101.70 | 102.31 | 00:00:00 | | 2013-04-11 | 4,273,000 | 108.57 | 109.36 | 107.62 | 108.22 | 00:00:00 | | 2013-04-12 | 5,726,500 | 108.50 | 112.10 | 108.17 | 111.57 | 00:00:00 | | 2013-04-16 | 4,627,700 | 109.32 | 110.94 | 108.71 | 110.85 | 00:00:00 | | 2013-04-25 | 8,120,000 | 105.49 | 109.24 | 105.21 | 108.66 | 00:00:00 | | 2013-04-26 | 2,933,600 | 109.04 | 109.69 | 106.90 | 108.38 | 00:00:00 | | 2013-05-06 | 2,624,100 | 106.08 | 106.13 | 104.68 | 104.83 | 00:00:00 | | 2013-05-07 | 2,957,100 | 105.00 | 105.56 | 104.18 | 104.46 | 00:00:00 | | 2013-05-08 | 3,224,200 | 104.64 | 105.51 | 104.22 | 105.07 | 00:00:00 | | 2013-05-21 | 3,490,400 | 102.45 | 104.68 | 102.45 | 104.24 | 00:00:00 | | 2013-05-22 | 3,535,200 | 104.26 | 107.40 | 103.61 | 104.53 | 00:00:00 | | 2013-05-28 | 3,164,400 | 106.76 | 108.03 | 105.45 | 106.20 | 00:00:00 | | 2013-06-11 | 2,064,500 | 97.26 | 99.01 | 96.62 | 97.93 | 00:00:00 | | 2013-06-12 | 2,579,600 | 98.97 | 99.50 | 95.97 | 96.37 | 00:00:00 | | 2013-06-24 | 3,745,400 | 96.73 | 97.23 | 95.41 | 96.14 | 00:00:00 | | 2013-07-08 | 2,464,300 | 98.46 | 99.22 | 97.90 | 98.18 | 00:00:00 | | 2013-07-09 | 2,085,600 | 98.89 | 99.68 | 98.07 | 98.33 | 00:00:00 | | 2013-07-10 | 4,203,000 | 98.16 | 102.33 | 98.02 | 102.06 | 00:00:00 | | 2013-07-11 | 3,567,100 | 103.64 | 103.65 | 101.17 | 103.26 | 00:00:00 | | 2013-07-12 | 3,710,500 | 103.56 | 104.27 | 102.24 | 104.27 | 00:00:00 | | 2013-07-15 | 2,532,900 | 104.25 | 104.65 | 102.93 | 104.45 | 00:00:00 | | 2013-07-30 | 3,982,200 | 109.92 | 111.30 | 109.40 | 111.20 | 00:00:00 | | 2013-07-31 | 4,432,400 | 107.88 | 109.55 | 106.44 | 108.29 | 00:00:00 | | 2013-08-05 | 1,839,700 | 108.90 | 108.97 | 107.26 | 107.43 | 00:00:00 | | 2013-08-12 | 1,854,200 | 108.78 | 109.42 | 108.15 | 108.21 | 00:00:00 | | 2013-08-14 | 2,170,500 | 107.03 | 108.22 | 106.52 | 106.64 | 00:00:00 | | 2013-08-15 | 3,267,800 | 105.94 | 108.52 | 104.59 | 105.76 | 00:00:00 | | 2013-08-16 | 2,525,400 | 105.76 | 106.80 | 104.84 | 104.91 | 00:00:00 | | 2013-08-20 | 1,855,500 | 104.12 | 106.22 | 104.12 | 105.60 | 00:00:00 | | 2013-08-21 | 2,341,300 | 105.54 | 106.18 | 103.88 | 104.65 | 00:00:00 | | 2013-09-04 | 2,955,800 | 111.32 | 113.19 | 110.20 | 113.02 | 00:00:00 | | 2013-09-05 | 2,672,800 | 112.89 | 113.28 | 111.81 | 112.93 | 00:00:00 | | 2013-09-06 | 3,028,400 | 113.04 | 113.04 | 109.99 | 111.01 | 00:00:00 | | 2013-09-09 | 2,826,800 | 111.34 | 111.96 | 110.46 | 111.67 | 00:00:00 | | 2013-09-23 | 2,518,800 | 115.89 | 116.50 | 115.03 | 115.05 | 00:00:00 | | 2013-10-01 | 2,822,600 | 111.99 | 114.61 | 111.74 | 114.58 | 00:00:00 | | 2013-10-02 | 2,472,000 | 113.88 | 113.88 | 112.40 | 113.06 | 00:00:00 | | 2013-10-07 | 2,662,300 | 111.47 | 111.71 | 110.08 | 110.22 | 00:00:00 | | 2013-10-10 | 3,096,600 | 107.17 | 109.99 | 106.99 | 109.92 | 00:00:00 | | 2013-10-11 | 2,431,300 | 110.00 | 111.51 | 109.66 | 110.89 | 00:00:00 | | 2013-10-14 | 2,211,100 | 110.02 | 111.69 | 109.59 | 111.58 | 00:00:00 | | 2013-10-21 | 2,683,400 | 114.96 | 115.47 | 112.76 | 113.64 | 00:00:00 | | 2013-10-24 | 3,234,200 | 116.28 | 117.53 | 115.75 | 116.20 | 00:00:00 | | 2013-10-25 | 2,002,200 | 116.62 | 116.65 | 115.17 | 116.32 | 00:00:00 | | 2013-10-28 | 3,309,100 | 115.99 | 118.96 | 115.80 | 118.33 | 00:00:00 | | 2013-11-05 | 3,299,300 | 116.33 | 116.87 | 114.85 | 115.14 | 00:00:00 | | 2013-11-06 | 3,409,300 | 116.25 | 116.29 | 113.09 | 113.33 | 00:00:00 | | 2013-11-07 | 3,827,400 | 114.16 | 115.25 | 110.65 | 111.03 | 00:00:00 | | 2013-11-08 | 3,060,000 | 111.41 | 113.97 | 111.27 | 113.21 | 00:00:00 | | 2013-11-14 | 4,040,300 | 114.02 | 116.76 | 113.62 | 115.41 | 00:00:00 | | 2013-11-15 | 2,910,500 | 115.00 | 115.63 | 113.70 | 114.98 | 00:00:00 | | 2013-11-18 | 2,879,800 | 116.50 | 117.72 | 115.75 | 116.03 | 00:00:00 | | 2013-11-25 | 3,305,000 | 113.35 | 114.04 | 112.46 | 113.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
