|
 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 | | 2013-11-25 | 3,305,000 | 113.35 | 114.04 | 112.46 | 113.96 | 00:00:00 | | 2013-11-29 | 1,828,300 | 114.19 | 114.45 | 113.68 | 114.08 | 00:00:00 | | 2013-12-05 | 3,638,200 | 112.84 | 113.51 | 112.10 | 113.35 | 00:00:00 | | 2013-12-06 | 3,243,900 | 115.07 | 115.07 | 113.19 | 114.12 | 00:00:00 | | 2013-12-12 | 3,327,500 | 112.90 | 113.86 | 112.34 | 112.57 | 00:00:00 | | 2013-12-13 | 2,645,700 | 112.99 | 113.30 | 111.31 | 112.16 | 00:00:00 | | 2013-12-19 | 2,802,600 | 112.55 | 112.69 | 110.92 | 112.60 | 00:00:00 | | 2013-12-23 | 2,156,800 | 114.67 | 114.72 | 112.52 | 113.20 | 00:00:00 | | 2013-12-24 | 1,013,500 | 113.34 | 113.41 | 112.20 | 112.25 | 00:00:00 | | 2013-12-26 | 1,558,500 | 112.62 | 114.48 | 112.45 | 114.36 | 00:00:00 | | 2013-12-30 | 1,534,000 | 115.36 | 115.52 | 114.39 | 115.49 | 00:00:00 | | 2013-12-31 | 2,362,700 | 115.91 | 115.95 | 113.67 | 114.08 | 00:00:00 | | 2014-01-03 | 2,075,800 | 115.70 | 115.97 | 114.06 | 114.47 | 00:00:00 | | 2014-01-13 | 3,703,900 | 118.32 | 118.73 | 115.94 | 116.40 | 00:00:00 | | 2014-01-14 | 2,541,200 | 116.84 | 117.94 | 116.22 | 117.72 | 00:00:00 | | 2014-01-15 | 3,064,600 | 118.42 | 118.95 | 117.40 | 118.51 | 00:00:00 | | 2014-01-23 | 3,534,800 | 123.00 | 124.22 | 121.60 | 123.60 | 00:00:00 | | 2014-01-24 | 4,992,900 | 122.61 | 122.61 | 118.99 | 119.29 | 00:00:00 | | 2014-01-30 | 3,321,100 | 120.07 | 121.98 | 119.55 | 120.89 | 00:00:00 | | 2014-01-31 | 4,934,900 | 118.55 | 120.21 | 118.10 | 118.95 | 00:00:00 | | 2014-02-21 | 3,395,000 | 123.75 | 125.50 | 123.26 | 123.85 | 00:00:00 | | 2014-02-24 | 2,772,600 | 124.39 | 126.59 | 124.20 | 125.79 | 00:00:00 | | 2014-02-27 | 3,772,900 | 121.99 | 123.90 | 121.77 | 123.08 | 00:00:00 | | 2014-02-28 | 4,853,600 | 124.26 | 126.95 | 123.17 | 124.02 | 00:00:00 | | 2014-03-03 | 2,503,900 | 122.89 | 124.18 | 122.52 | 123.69 | 00:00:00 | | 2014-03-13 | 2,433,700 | 126.17 | 126.35 | 123.31 | 123.96 | 00:00:00 | | 2014-03-14 | 2,213,600 | 123.40 | 124.91 | 122.36 | 122.54 | 00:00:00 | | 2014-03-17 | 2,574,100 | 123.12 | 125.31 | 122.55 | 123.86 | 00:00:00 | | 2014-03-18 | 3,232,800 | 124.50 | 127.48 | 124.31 | 127.47 | 00:00:00 | | 2014-03-19 | 2,598,300 | 127.99 | 127.99 | 125.72 | 126.58 | 00:00:00 | | 2014-03-24 | 4,448,100 | 123.27 | 123.50 | 118.56 | 121.28 | 00:00:00 | | 2014-03-31 | 4,761,200 | 122.50 | 124.53 | 122.19 | 123.34 | 00:00:00 | | 2014-04-01 | 3,163,600 | 123.67 | 126.23 | 123.51 | 126.07 | 00:00:00 | | 2014-04-02 | 2,892,900 | 126.02 | 127.09 | 125.02 | 125.98 | 00:00:00 | | 2014-04-10 | 6,201,000 | 119.87 | 119.95 | 113.40 | 114.11 | 00:00:00 | | 2014-04-11 | 7,262,400 | 113.27 | 116.09 | 111.90 | 111.94 | 00:00:00 | | 2014-04-22 | 4,277,500 | 117.24 | 119.71 | 117.05 | 119.30 | 00:00:00 | | 2014-04-30 | 4,464,900 | 111.81 | 112.27 | 110.41 | 111.75 | 00:00:00 | | 2014-05-01 | 3,642,700 | 111.38 | 113.21 | 110.81 | 112.76 | 00:00:00 | | 2014-05-02 | 4,319,200 | 113.13 | 113.72 | 111.67 | 112.42 | 00:00:00 | | 2014-05-05 | 2,544,500 | 111.39 | 113.34 | 110.86 | 113.18 | 00:00:00 | | 2014-05-06 | 3,760,900 | 112.56 | 113.67 | 112.20 | 112.28 | 00:00:00 | | 2014-05-07 | 2,823,900 | 111.72 | 112.84 | 110.78 | 112.77 | 00:00:00 | | 2014-05-08 | 4,161,900 | 112.40 | 113.72 | 110.57 | 110.78 | 00:00:00 | | 2014-05-09 | 3,486,100 | 110.50 | 111.57 | 109.41 | 111.48 | 00:00:00 | | 2014-05-12 | 3,554,700 | 111.78 | 112.73 | 111.39 | 111.73 | 00:00:00 | | 2014-05-19 | 3,652,400 | 111.24 | 112.47 | 110.92 | 112.08 | 00:00:00 | | 2014-05-20 | 3,234,200 | 112.80 | 112.85 | 111.89 | 112.22 | 00:00:00 | | 2014-05-27 | 2,513,900 | 115.73 | 115.92 | 114.72 | 115.89 | 00:00:00 | | 2014-05-28 | 2,261,700 | 116.10 | 116.38 | 115.36 | 115.67 | 00:00:00 | | 2014-05-29 | 2,123,100 | 115.77 | 116.50 | 115.50 | 116.00 | 00:00:00 | | 2014-05-30 | 2,251,900 | 116.57 | 116.57 | 115.03 | 115.99 | 00:00:00 | | 2014-06-02 | 2,741,200 | 116.72 | 117.06 | 115.83 | 116.45 | 00:00:00 | | 2014-06-03 | 2,474,100 | 116.45 | 117.72 | 116.20 | 117.12 | 00:00:00 | | 2014-06-04 | 3,047,900 | 117.50 | 119.38 | 117.22 | 119.15 | 00:00:00 | | 2014-06-05 | 3,116,000 | 119.34 | 119.34 | 117.60 | 117.74 | 00:00:00 | | 2014-06-06 | 2,551,800 | 118.82 | 118.83 | 117.02 | 117.82 | 00:00:00 | | 2014-06-09 | 2,900,100 | 117.47 | 117.79 | 116.04 | 116.40 | 00:00:00 | | 2014-06-13 | 1,457,000 | 116.67 | 116.70 | 115.30 | 116.03 | 00:00:00 | | 2014-06-17 | 2,106,100 | 116.75 | 116.85 | 115.67 | 116.17 | 00:00:00 | | 2014-06-18 | 2,549,100 | 116.44 | 117.56 | 115.50 | 117.49 | 00:00:00 | | 2014-06-26 | 2,311,400 | 119.96 | 119.97 | 117.48 | 119.14 | 00:00:00 | | 2014-06-27 | 3,331,900 | 119.47 | 119.50 | 117.50 | 118.59 | 00:00:00 | | 2014-06-30 | 2,422,700 | 118.96 | 119.17 | 118.20 | 118.37 | 00:00:00 | | 2014-07-01 | 2,072,500 | 119.39 | 120.50 | 119.05 | 120.31 | 00:00:00 | | 2014-07-02 | 1,447,000 | 120.08 | 121.22 | 120.02 | 121.03 | 00:00:00 | | 2014-07-08 | 2,455,400 | 119.99 | 120.98 | 119.10 | 119.96 | 00:00:00 | | 2014-07-09 | 2,647,600 | 120.45 | 120.62 | 118.92 | 119.57 | 00:00:00 | | 2014-07-14 | 2,149,600 | 120.84 | 120.86 | 118.81 | 118.98 | 00:00:00 | | 2014-07-21 | 3,076,700 | 117.63 | 119.34 | 117.20 | 119.03 | 00:00:00 | | 2014-07-28 | 2,432,000 | 122.63 | 123.05 | 121.66 | 122.65 | 00:00:00 | | 2014-08-04 | 6,377,400 | 129.00 | 129.39 | 126.52 | 128.65 | 00:00:00 | | 2014-08-05 | 3,749,100 | 127.51 | 129.00 | 126.62 | 127.88 | 00:00:00 | | 2014-08-06 | 2,579,000 | 127.26 | 128.78 | 126.53 | 127.09 | 00:00:00 | | 2014-08-12 | 2,324,500 | 126.22 | 126.90 | 125.40 | 126.32 | 00:00:00 | | 2014-08-13 | 2,537,300 | 126.65 | 127.80 | 126.30 | 127.34 | 00:00:00 | | 2014-08-15 | 4,347,800 | 133.31 | 133.31 | 130.00 | 132.80 | 00:00:00 | | 2014-08-21 | 1,774,300 | 132.96 | 133.01 | 132.04 | 132.53 | 00:00:00 | | 2014-08-22 | 2,017,800 | 132.99 | 133.46 | 132.42 | 132.82 | 00:00:00 | | 2014-08-25 | 2,997,500 | 133.38 | 134.93 | 133.38 | 134.79 | 00:00:00 | | 2014-08-26 | 3,874,000 | 134.91 | 137.67 | 134.90 | 137.27 | 00:00:00 | | 2014-08-27 | 2,693,200 | 137.94 | 138.57 | 136.69 | 137.83 | 00:00:00 | | 2014-09-09 | 3,102,900 | 138.66 | 138.98 | 137.07 | 137.39 | 00:00:00 | | 2014-09-10 | 2,330,500 | 137.39 | 139.72 | 137.27 | 139.19 | 00:00:00 | | 2014-09-19 | 6,703,300 | 142.99 | 144.46 | 142.29 | 144.01 | 00:00:00 | | 2014-09-23 | 2,320,900 | 141.84 | 142.40 | 140.57 | 140.68 | 00:00:00 | | 2014-09-24 | 3,227,600 | 140.75 | 142.48 | 140.02 | 142.24 | 00:00:00 | | 2014-09-29 | 2,218,700 | 139.96 | 141.50 | 139.33 | 140.07 | 00:00:00 | | 2014-09-30 | 2,618,300 | 140.31 | 141.58 | 139.02 | 140.46 | 00:00:00 | | 2014-10-01 | 3,752,200 | 140.39 | 140.78 | 138.18 | 138.82 | 00:00:00 | | 2014-10-02 | 3,060,900 | 138.98 | 139.77 | 136.32 | 137.20 | 00:00:00 | | 2014-10-03 | 3,429,000 | 138.07 | 139.71 | 137.90 | 139.15 | 00:00:00 | | 2014-10-07 | 2,679,500 | 137.14 | 137.54 | 135.98 | 136.03 | 00:00:00 | | 2014-10-08 | 3,621,000 | 135.61 | 140.38 | 135.42 | 140.07 | 00:00:00 | | 2014-10-09 | 2,750,500 | 139.57 | 140.19 | 137.02 | 137.58 | 00:00:00 | | 2014-10-10 | 5,750,400 | 136.78 | 140.74 | 136.78 | 137.39 | 00:00:00 | | 2014-10-13 | 6,866,700 | 137.05 | 137.81 | 133.52 | 133.56 | 00:00:00 | | 2014-10-16 | 7,906,000 | 128.15 | 130.88 | 127.67 | 130.45 | 00:00:00 | | 2014-10-17 | 7,339,200 | 131.25 | 139.85 | 129.50 | 133.69 | 00:00:00 | | 2014-10-21 | 8,951,400 | 138.49 | 145.49 | 137.01 | 144.09 | 00:00:00 | | 2014-10-22 | 5,222,100 | 143.81 | 144.41 | 141.67 | 143.64 | 00:00:00 | | 2014-11-10 | 3,155,800 | 161.01 | 163.20 | 160.50 | 163.09 | 00:00:00 | | 2014-12-15 | 4,417,300 | 164.77 | 164.99 | 159.40 | 159.60 | 00:00:00 | | 2014-12-19 | 7,416,800 | 168.91 | 171.73 | 167.40 | 170.17 | 00:00:00 | | 2014-12-22 | 3,898,400 | 168.31 | 169.04 | 163.91 | 164.53 | 00:00:00 | | 2014-12-23 | 7,091,700 | 164.91 | 164.99 | 154.36 | 157.52 | 00:00:00 | | 2014-12-24 | 2,222,800 | 156.53 | 163.17 | 156.47 | 160.67 | 00:00:00 | | 2014-12-30 | 2,019,800 | 162.69 | 162.73 | 160.18 | 160.63 | 00:00:00 | | 2014-12-31 | 2,655,200 | 161.67 | 163.28 | 159.26 | 159.29 | 00:00:00 | | 2015-01-05 | 4,080,300 | 157.43 | 159.60 | 154.26 | 157.99 | 00:00:00 | | 2015-01-20 | 3,650,400 | 159.21 | 159.73 | 154.65 | 157.60 | 00:00:00 | | 2015-01-26 | 3,145,700 | 159.62 | 161.48 | 157.67 | 159.73 | 00:00:00 | | 2015-02-02 | 3,774,000 | 153.41 | 153.97 | 149.40 | 152.50 | 00:00:00 | | 2015-02-03 | 4,298,400 | 153.76 | 153.76 | 148.87 | 152.23 | 00:00:00 | | 2015-02-04 | 5,822,200 | 150.13 | 153.15 | 147.42 | 151.45 | 00:00:00 | | 2015-02-09 | 3,234,000 | 150.00 | 151.83 | 149.20 | 150.01 | 00:00:00 | | 2015-02-10 | 4,108,600 | 150.50 | 152.63 | 149.05 | 152.57 | 00:00:00 | | 2015-02-11 | 3,992,000 | 153.30 | 155.24 | 152.26 | 153.11 | 00:00:00 | | 2015-02-12 | 2,935,800 | 154.83 | 154.83 | 151.12 | 153.18 | 00:00:00 | | 2015-02-13 | 3,591,400 | 153.62 | 153.81 | 150.21 | 153.48 | 00:00:00 | | 2015-02-17 | 3,891,500 | 153.52 | 154.85 | 153.00 | 154.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
