|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 7,231,900 | 69.62 | 70.25 | 66.75 | 67.12 | 00:00:00 | | 2000-12-14 | 7,807,900 | 67.31 | 67.31 | 63.50 | 64.31 | 00:00:00 | | 2000-12-15 | 14,593,400 | 63.88 | 64.37 | 58.00 | 59.94 | 00:00:00 | | 2000-12-18 | 8,132,500 | 62.06 | 65.69 | 62.06 | 63.81 | 00:00:00 | | 2000-12-19 | 8,369,600 | 64.31 | 68.00 | 64.31 | 65.31 | 00:00:00 | | 2000-12-20 | 7,004,100 | 63.81 | 66.87 | 63.63 | 63.63 | 00:00:00 | | 2000-12-21 | 8,651,600 | 64.12 | 65.50 | 61.00 | 63.69 | 00:00:00 | | 2000-12-22 | 5,368,500 | 63.56 | 66.75 | 63.50 | 66.75 | 00:00:00 | | 2000-12-26 | 3,813,800 | 66.56 | 68.12 | 66.50 | 67.75 | 00:00:00 | | 2000-12-27 | 7,020,200 | 66.50 | 66.87 | 65.06 | 65.69 | 00:00:00 | | 2000-12-28 | 6,365,300 | 65.87 | 66.94 | 65.12 | 66.44 | 00:00:00 | | 2000-12-29 | 5,827,400 | 66.87 | 67.37 | 63.94 | 63.94 | 00:00:00 | | 2001-01-02 | 6,449,200 | 65.87 | 66.50 | 62.38 | 62.88 | 00:00:00 | | 2001-01-03 | 10,116,600 | 63.19 | 67.44 | 60.63 | 67.06 | 00:00:00 | | 2001-01-04 | 9,274,400 | 65.87 | 67.25 | 61.44 | 62.69 | 00:00:00 | | 2001-01-05 | 15,381,800 | 62.38 | 62.44 | 57.88 | 58.31 | 00:00:00 | | 2001-01-08 | 10,770,300 | 58.13 | 59.13 | 54.25 | 58.69 | 00:00:00 | | 2001-01-09 | 9,027,400 | 58.81 | 62.13 | 58.63 | 62.00 | 00:00:00 | | 2001-01-10 | 9,254,500 | 60.63 | 62.56 | 60.13 | 60.75 | 00:00:00 | | 2001-01-11 | 7,864,900 | 60.50 | 62.81 | 58.75 | 60.63 | 00:00:00 | | 2001-01-12 | 5,509,600 | 61.13 | 61.19 | 59.00 | 59.75 | 00:00:00 | | 2001-01-16 | 5,511,400 | 60.00 | 62.38 | 59.63 | 61.56 | 00:00:00 | | 2001-01-17 | 6,624,300 | 62.39 | 63.88 | 59.50 | 60.50 | 00:00:00 | | 2001-01-18 | 5,507,700 | 60.94 | 62.63 | 60.31 | 62.06 | 00:00:00 | | 2001-01-19 | 10,139,000 | 61.75 | 61.88 | 59.38 | 60.00 | 00:00:00 | | 2001-01-22 | 54,857,700 | 70.00 | 70.87 | 66.31 | 67.62 | 00:00:00 | | 2001-01-23 | 16,341,600 | 66.87 | 68.94 | 66.81 | 67.75 | 00:00:00 | | 2001-01-24 | 13,915,700 | 67.62 | 70.19 | 66.87 | 69.06 | 00:00:00 | | 2001-01-25 | 21,418,100 | 69.94 | 72.19 | 69.87 | 72.00 | 00:00:00 | | 2001-01-26 | 8,616,100 | 71.94 | 72.37 | 70.50 | 71.69 | 00:00:00 | | 2001-01-29 | 7,110,300 | 71.25 | 71.31 | 70.62 | 71.00 | 00:00:00 | | 2001-01-30 | 7,095,600 | 71.11 | 71.19 | 70.12 | 71.00 | 00:00:00 | | 2001-01-31 | 8,907,000 | 70.69 | 71.06 | 69.75 | 70.31 | 00:00:00 | | 2001-02-01 | 7,745,300 | 69.81 | 70.31 | 68.81 | 69.31 | 00:00:00 | | 2001-02-02 | 5,902,300 | 69.44 | 71.00 | 69.31 | 69.94 | 00:00:00 | | 2001-02-05 | 6,981,100 | 69.81 | 70.12 | 68.02 | 68.31 | 00:00:00 | | 2001-02-06 | 8,051,600 | 68.31 | 70.69 | 67.87 | 69.87 | 00:00:00 | | 2001-02-07 | 8,272,900 | 69.61 | 71.12 | 69.37 | 70.62 | 00:00:00 | | 2001-02-08 | 4,383,400 | 71.06 | 71.25 | 69.44 | 69.81 | 00:00:00 | | 2001-02-09 | 10,396,800 | 69.37 | 72.69 | 68.31 | 72.56 | 00:00:00 | | 2001-02-12 | 11,139,100 | 72.06 | 74.94 | 72.00 | 74.19 | 00:00:00 | | 2001-02-13 | 8,579,600 | 74.25 | 75.06 | 72.12 | 72.31 | 00:00:00 | | 2001-02-14 | 8,137,700 | 72.37 | 73.06 | 70.06 | 72.00 | 00:00:00 | | 2001-02-15 | 6,164,800 | 71.75 | 72.25 | 70.94 | 72.06 | 00:00:00 | | 2001-02-16 | 5,935,500 | 71.37 | 72.19 | 70.12 | 71.25 | 00:00:00 | | 2001-02-20 | 10,771,000 | 71.19 | 71.19 | 68.31 | 68.44 | 00:00:00 | | 2001-02-21 | 10,556,900 | 68.56 | 72.50 | 68.37 | 70.62 | 00:00:00 | | 2001-02-22 | 9,959,300 | 70.56 | 72.87 | 69.50 | 70.06 | 00:00:00 | | 2001-02-23 | 8,408,000 | 69.00 | 70.56 | 68.25 | 70.44 | 00:00:00 | | 2001-02-26 | 8,894,500 | 70.81 | 73.69 | 70.25 | 73.37 | 00:00:00 | | 2001-02-27 | 10,470,700 | 72.56 | 74.81 | 72.50 | 73.94 | 00:00:00 | | 2001-02-28 | 10,927,300 | 74.87 | 75.06 | 71.87 | 72.06 | 00:00:00 | | 2001-03-01 | 9,877,900 | 71.69 | 72.75 | 69.56 | 71.02 | 00:00:00 | | 2001-03-02 | 8,758,100 | 70.94 | 74.12 | 70.25 | 72.44 | 00:00:00 | | 2001-03-05 | 6,120,600 | 71.75 | 74.00 | 71.56 | 72.81 | 00:00:00 | | 2001-03-06 | 6,934,900 | 73.00 | 73.87 | 71.87 | 73.69 | 00:00:00 | | 2001-03-07 | 8,970,300 | 73.56 | 74.12 | 69.81 | 71.19 | 00:00:00 | | 2001-03-08 | 12,403,600 | 70.81 | 70.81 | 67.37 | 68.56 | 00:00:00 | | 2001-03-09 | 7,722,400 | 68.12 | 70.81 | 66.50 | 66.62 | 00:00:00 | | 2001-03-12 | 9,657,100 | 65.00 | 66.19 | 61.25 | 61.31 | 00:00:00 | | 2001-03-13 | 12,066,400 | 62.63 | 66.31 | 61.88 | 65.06 | 00:00:00 | | 2001-03-14 | 13,360,300 | 63.16 | 67.87 | 63.13 | 65.00 | 00:00:00 | | 2001-03-15 | 6,869,600 | 66.12 | 66.81 | 64.81 | 65.12 | 00:00:00 | | 2001-03-16 | 11,703,600 | 63.25 | 65.00 | 62.00 | 62.38 | 00:00:00 | | 2001-03-19 | 8,085,500 | 63.11 | 65.00 | 62.09 | 63.94 | 00:00:00 | | 2001-03-20 | 8,771,200 | 63.75 | 63.94 | 61.25 | 61.31 | 00:00:00 | | 2001-03-21 | 24,281,500 | 61.13 | 61.13 | 54.75 | 55.44 | 00:00:00 | | 2001-03-22 | 48,611,900 | 53.13 | 55.06 | 45.44 | 54.94 | 00:00:00 | | 2001-03-23 | 14,431,300 | 54.56 | 57.13 | 54.25 | 56.19 | 00:00:00 | | 2001-03-26 | 13,068,700 | 57.69 | 59.69 | 56.50 | 58.88 | 00:00:00 | | 2001-03-27 | 10,757,500 | 59.42 | 60.88 | 58.06 | 60.75 | 00:00:00 | | 2001-03-28 | 9,290,400 | 59.75 | 62.00 | 59.00 | 59.56 | 00:00:00 | | 2001-03-29 | 9,936,500 | 58.81 | 62.00 | 58.63 | 59.69 | 00:00:00 | | 2001-03-30 | 7,176,800 | 60.31 | 61.44 | 59.31 | 60.19 | 00:00:00 | | 2001-04-02 | 10,778,300 | 59.38 | 60.25 | 55.94 | 57.00 | 00:00:00 | | 2001-04-03 | 13,715,100 | 56.25 | 58.25 | 54.06 | 54.69 | 00:00:00 | | 2001-04-04 | 13,447,600 | 54.13 | 55.88 | 52.19 | 55.00 | 00:00:00 | | 2001-04-05 | 14,891,000 | 56.75 | 57.00 | 52.31 | 56.81 | 00:00:00 | | 2001-04-06 | 12,797,600 | 55.63 | 58.13 | 54.38 | 54.44 | 00:00:00 | | 2001-04-09 | 11,315,400 | 54.80 | 54.95 | 53.51 | 53.97 | 00:00:00 | | 2001-04-10 | 15,074,600 | 54.56 | 55.17 | 51.40 | 51.51 | 00:00:00 | | 2001-04-11 | 18,683,700 | 53.65 | 54.65 | 50.31 | 51.87 | 00:00:00 | | 2001-04-12 | 10,553,600 | 51.85 | 54.20 | 51.83 | 54.14 | 00:00:00 | | 2001-04-16 | 7,894,200 | 54.21 | 56.00 | 53.90 | 54.58 | 00:00:00 | | 2001-04-17 | 9,345,200 | 54.03 | 57.35 | 54.00 | 57.10 | 00:00:00 | | 2001-04-18 | 14,598,500 | 59.22 | 61.63 | 57.45 | 61.55 | 00:00:00 | | 2001-04-19 | 9,380,400 | 61.23 | 61.88 | 58.80 | 61.08 | 00:00:00 | | 2001-04-20 | 8,424,600 | 59.67 | 60.09 | 59.03 | 59.56 | 00:00:00 | | 2001-04-23 | 7,712,000 | 59.10 | 60.79 | 58.00 | 59.95 | 00:00:00 | | 2001-04-24 | 9,716,900 | 60.18 | 60.50 | 57.07 | 57.45 | 00:00:00 | | 2001-04-25 | 7,607,100 | 57.20 | 58.97 | 57.17 | 58.40 | 00:00:00 | | 2001-04-26 | 10,395,700 | 58.70 | 59.06 | 54.85 | 55.89 | 00:00:00 | | 2001-04-27 | 22,919,100 | 57.16 | 61.50 | 57.16 | 59.88 | 00:00:00 | | 2001-04-30 | 12,444,500 | 61.20 | 62.25 | 59.95 | 61.14 | 00:00:00 | | 2001-05-01 | 8,206,500 | 61.01 | 62.12 | 59.04 | 61.39 | 00:00:00 | | 2001-05-02 | 7,426,400 | 62.50 | 62.60 | 59.80 | 62.24 | 00:00:00 | | 2001-05-03 | 7,270,500 | 61.35 | 61.65 | 58.75 | 59.44 | 00:00:00 | | 2001-05-04 | 12,276,200 | 58.66 | 63.23 | 57.00 | 62.39 | 00:00:00 | | 2001-05-07 | 5,923,800 | 61.90 | 62.44 | 60.32 | 62.09 | 00:00:00 | | 2001-05-08 | 6,538,500 | 62.18 | 63.00 | 60.20 | 62.18 | 00:00:00 | | 2001-05-09 | 7,211,500 | 61.84 | 62.90 | 60.50 | 60.96 | 00:00:00 | | 2001-05-10 | 7,401,400 | 62.00 | 62.45 | 60.00 | 60.18 | 00:00:00 | | 2001-05-11 | 5,430,500 | 60.54 | 61.25 | 59.90 | 60.60 | 00:00:00 | | 2001-05-14 | 7,300,300 | 61.80 | 62.25 | 60.21 | 60.95 | 00:00:00 | | 2001-05-15 | 6,152,700 | 61.09 | 61.39 | 60.50 | 60.57 | 00:00:00 | | 2001-05-16 | 9,868,600 | 60.80 | 65.00 | 60.39 | 65.00 | 00:00:00 | | 2001-05-17 | 10,143,900 | 64.78 | 67.10 | 64.55 | 66.81 | 00:00:00 | | 2001-05-18 | 7,043,500 | 65.70 | 66.50 | 64.60 | 65.46 | 00:00:00 | | 2001-05-21 | 7,166,800 | 65.75 | 67.00 | 64.52 | 66.89 | 00:00:00 | | 2001-05-22 | 7,187,300 | 67.40 | 67.55 | 65.30 | 66.24 | 00:00:00 | | 2001-05-23 | 8,825,200 | 65.65 | 67.35 | 64.05 | 64.11 | 00:00:00 | | 2001-05-24 | 6,929,900 | 64.47 | 67.20 | 63.73 | 67.14 | 00:00:00 | | 2001-05-25 | 4,175,500 | 66.85 | 66.90 | 65.25 | 65.87 | 00:00:00 | | 2001-05-29 | 6,635,200 | 66.10 | 67.38 | 65.35 | 67.30 | 00:00:00 | | 2001-05-30 | 8,832,000 | 66.40 | 67.60 | 65.35 | 65.82 | 00:00:00 | | 2001-05-31 | 6,845,300 | 65.65 | 67.05 | 65.42 | 66.38 | 00:00:00 | | 2001-06-01 | 6,206,600 | 66.67 | 68.59 | 66.54 | 68.58 | 00:00:00 | | 2001-06-04 | 7,780,800 | 68.55 | 70.00 | 68.13 | 69.89 | 00:00:00 | | 2001-06-05 | 8,517,100 | 69.66 | 70.60 | 69.50 | 70.02 | 00:00:00 | | 2001-06-06 | 5,876,300 | 69.63 | 69.85 | 67.90 | 68.20 | 00:00:00 | | 2001-06-07 | 6,026,000 | 68.13 | 70.00 | 67.65 | 68.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
