|
 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 | | 2015-02-17 | 3,891,500 | 153.52 | 154.85 | 153.00 | 154.24 | 00:00:00 | | 2015-02-18 | 3,297,900 | 154.22 | 156.23 | 153.64 | 155.78 | 00:00:00 | | 2015-02-19 | 3,911,500 | 155.97 | 156.42 | 155.04 | 156.05 | 00:00:00 | | 2015-02-20 | 4,408,300 | 156.43 | 157.75 | 155.06 | 157.66 | 00:00:00 | | 2015-02-23 | 3,089,900 | 158.07 | 159.20 | 157.81 | 158.42 | 00:00:00 | | 2015-03-02 | 3,476,200 | 159.29 | 159.90 | 157.62 | 159.63 | 00:00:00 | | 2015-03-03 | 2,334,900 | 159.40 | 159.40 | 157.51 | 158.56 | 00:00:00 | | 2015-03-04 | 3,051,600 | 158.05 | 159.74 | 156.81 | 159.19 | 00:00:00 | | 2015-03-05 | 2,469,300 | 160.00 | 161.48 | 158.86 | 159.60 | 00:00:00 | | 2015-03-06 | 4,040,000 | 158.50 | 159.92 | 154.00 | 154.88 | 00:00:00 | | 2015-03-09 | 2,131,800 | 154.85 | 155.74 | 152.78 | 155.01 | 00:00:00 | | 2015-03-12 | 1,877,300 | 154.26 | 154.77 | 152.95 | 154.25 | 00:00:00 | | 2015-03-13 | 2,731,600 | 153.28 | 154.75 | 152.58 | 154.26 | 00:00:00 | | 2015-03-16 | 5,148,600 | 157.73 | 163.20 | 156.74 | 163.03 | 00:00:00 | | 2015-03-23 | 3,879,900 | 168.90 | 169.21 | 165.70 | 166.54 | 00:00:00 | | 2015-03-25 | 3,648,400 | 166.00 | 166.79 | 160.57 | 160.62 | 00:00:00 | | 2015-03-26 | 3,145,000 | 158.84 | 162.69 | 157.36 | 160.55 | 00:00:00 | | 2015-03-30 | 2,383,700 | 164.51 | 165.82 | 163.05 | 164.31 | 00:00:00 | | 2015-04-07 | 2,940,900 | 155.62 | 159.47 | 155.28 | 157.28 | 00:00:00 | | 2015-04-08 | 3,025,900 | 157.68 | 160.99 | 157.66 | 160.33 | 00:00:00 | | 2015-04-17 | 4,240,200 | 165.00 | 165.50 | 161.72 | 163.58 | 00:00:00 | | 2015-04-20 | 2,735,400 | 164.64 | 166.05 | 163.06 | 165.97 | 00:00:00 | | 2015-04-21 | 3,699,000 | 167.09 | 168.88 | 167.07 | 168.46 | 00:00:00 | | 2015-04-22 | 5,339,700 | 173.04 | 173.60 | 167.01 | 169.10 | 00:00:00 | | 2015-04-30 | 4,398,100 | 159.84 | 161.71 | 156.47 | 157.91 | 00:00:00 | | 2015-05-01 | 3,259,800 | 159.50 | 161.69 | 158.65 | 160.36 | 00:00:00 | | 2015-05-05 | 3,062,100 | 161.31 | 162.19 | 159.24 | 159.44 | 00:00:00 | | 2015-05-06 | 3,741,100 | 160.00 | 160.39 | 156.65 | 158.95 | 00:00:00 | | 2015-05-12 | 4,359,700 | 159.00 | 159.26 | 155.71 | 158.24 | 00:00:00 | | 2015-05-13 | 2,709,900 | 159.74 | 161.24 | 157.65 | 158.39 | 00:00:00 | | 2015-05-22 | 1,634,300 | 163.58 | 164.57 | 163.03 | 163.58 | 00:00:00 | | 2015-05-27 | 3,336,300 | 159.96 | 161.00 | 159.28 | 160.44 | 00:00:00 | | 2015-05-28 | 4,190,400 | 159.60 | 159.60 | 155.83 | 157.35 | 00:00:00 | | 2015-06-11 | 3,612,200 | 157.91 | 158.97 | 156.44 | 157.96 | 00:00:00 | | 2015-06-12 | 2,392,600 | 157.23 | 157.74 | 155.01 | 156.12 | 00:00:00 | | 2015-06-22 | 1,924,400 | 161.62 | 163.26 | 161.45 | 162.22 | 00:00:00 | | 2015-06-23 | 2,451,800 | 163.45 | 163.50 | 161.04 | 161.69 | 00:00:00 | | 2015-06-24 | 2,516,900 | 161.53 | 161.84 | 159.28 | 159.89 | 00:00:00 | | 2015-07-09 | 4,078,900 | 152.44 | 153.90 | 151.04 | 151.31 | 00:00:00 | | 2015-07-10 | 3,966,500 | 153.99 | 154.53 | 152.49 | 154.10 | 00:00:00 | | 2015-07-14 | 3,600,600 | 156.34 | 160.31 | 155.76 | 159.32 | 00:00:00 | | 2015-07-15 | 2,608,700 | 160.46 | 162.55 | 159.58 | 160.45 | 00:00:00 | | 2015-07-28 | 8,526,900 | 166.12 | 174.80 | 166.12 | 172.74 | 00:00:00 | | 2015-07-29 | 5,011,200 | 172.92 | 173.68 | 169.12 | 171.47 | 00:00:00 | | 2015-07-30 | 3,966,900 | 170.09 | 172.48 | 168.21 | 171.69 | 00:00:00 | | 2015-07-31 | 7,233,400 | 177.50 | 181.81 | 176.00 | 176.59 | 00:00:00 | | 2015-08-04 | 2,423,000 | 175.79 | 176.22 | 173.62 | 174.80 | 00:00:00 | | 2015-08-05 | 2,146,700 | 175.53 | 177.52 | 175.38 | 176.44 | 00:00:00 | | 2015-08-13 | 1,897,000 | 170.50 | 170.99 | 168.03 | 168.58 | 00:00:00 | | 2015-08-14 | 2,704,500 | 168.09 | 169.63 | 166.66 | 167.72 | 00:00:00 | | 2015-08-20 | 3,459,500 | 164.33 | 165.50 | 161.03 | 161.15 | 00:00:00 | | 2015-08-21 | 6,159,200 | 158.97 | 163.92 | 155.19 | 155.19 | 00:00:00 | | 2015-08-24 | 8,581,800 | 145.33 | 154.42 | 140.00 | 147.64 | 00:00:00 | | 2015-08-25 | 6,637,600 | 152.50 | 153.88 | 144.88 | 145.19 | 00:00:00 | | 2015-08-26 | 5,204,200 | 151.23 | 154.11 | 147.13 | 153.98 | 00:00:00 | | 2015-09-01 | 5,477,700 | 149.23 | 150.99 | 146.95 | 147.46 | 00:00:00 | | 2015-09-02 | 4,309,500 | 149.07 | 152.35 | 147.25 | 152.29 | 00:00:00 | | 2015-09-03 | 2,844,600 | 152.68 | 154.12 | 148.93 | 149.23 | 00:00:00 | | 2015-09-04 | 3,362,800 | 147.49 | 148.96 | 145.75 | 147.02 | 00:00:00 | | 2015-09-08 | 4,490,600 | 151.60 | 154.66 | 151.00 | 154.56 | 00:00:00 | | 2015-09-11 | 2,412,500 | 152.05 | 153.45 | 150.93 | 153.21 | 00:00:00 | | 2015-09-15 | 2,539,100 | 152.02 | 152.79 | 150.24 | 152.14 | 00:00:00 | | 2015-09-16 | 4,001,800 | 151.97 | 152.88 | 148.47 | 151.18 | 00:00:00 | | 2015-09-22 | 4,440,000 | 145.00 | 146.78 | 142.82 | 145.93 | 00:00:00 | | 2015-09-23 | 2,775,900 | 146.08 | 147.04 | 144.03 | 145.72 | 00:00:00 | | 2015-10-13 | 4,072,300 | 151.54 | 152.98 | 147.44 | 147.58 | 00:00:00 | | 2015-10-14 | 3,194,600 | 148.38 | 150.93 | 147.13 | 147.81 | 00:00:00 | | 2015-10-20 | 3,351,200 | 154.19 | 155.00 | 149.47 | 150.45 | 00:00:00 | | 2015-10-21 | 3,832,600 | 152.37 | 152.75 | 147.30 | 150.09 | 00:00:00 | | 2015-10-27 | 3,842,800 | 158.58 | 162.12 | 157.83 | 161.98 | 00:00:00 | | 2015-10-28 | 4,772,700 | 162.72 | 162.87 | 158.73 | 162.67 | 00:00:00 | | 2015-10-29 | 4,854,700 | 164.99 | 165.00 | 158.94 | 160.58 | 00:00:00 | | 2015-10-30 | 4,576,200 | 161.06 | 162.00 | 158.13 | 158.18 | 00:00:00 | | 2015-11-02 | 3,195,500 | 159.01 | 162.75 | 158.37 | 162.31 | 00:00:00 | | 2015-11-03 | 2,375,400 | 160.97 | 163.15 | 160.50 | 162.46 | 00:00:00 | | 2015-11-04 | 3,014,800 | 162.85 | 163.99 | 160.77 | 161.88 | 00:00:00 | | 2015-11-16 | 2,411,400 | 152.02 | 154.78 | 151.10 | 154.50 | 00:00:00 | | 2015-11-19 | 2,038,000 | 159.89 | 161.52 | 158.83 | 159.49 | 00:00:00 | | 2015-11-20 | 2,731,500 | 160.74 | 161.34 | 159.55 | 159.91 | 00:00:00 | | 2015-11-24 | 3,610,800 | 161.01 | 163.34 | 161.00 | 162.78 | 00:00:00 | | 2015-11-25 | 2,134,200 | 163.05 | 164.59 | 162.71 | 163.95 | 00:00:00 | | 2015-11-27 | 1,052,400 | 164.76 | 165.00 | 163.14 | 163.52 | 00:00:00 | | 2015-11-30 | 2,829,700 | 163.49 | 164.00 | 160.36 | 161.10 | 00:00:00 | | 2015-12-03 | 4,465,100 | 160.27 | 160.52 | 153.71 | 154.65 | 00:00:00 | | 2015-12-04 | 3,888,400 | 154.96 | 161.95 | 154.95 | 161.43 | 00:00:00 | | 2015-12-10 | 2,808,200 | 158.97 | 160.85 | 157.00 | 159.67 | 00:00:00 | | 2015-12-11 | 2,997,300 | 157.82 | 158.78 | 154.79 | 155.15 | 00:00:00 | | 2015-12-17 | 3,696,300 | 164.58 | 164.99 | 159.81 | 161.43 | 00:00:00 | | 2015-12-18 | 6,183,000 | 160.50 | 161.82 | 158.62 | 158.80 | 00:00:00 | | 2015-12-21 | 3,748,900 | 159.88 | 160.38 | 157.38 | 159.28 | 00:00:00 | | 2015-12-22 | 3,122,800 | 160.50 | 163.37 | 160.04 | 162.30 | 00:00:00 | | 2015-12-23 | 2,139,200 | 163.03 | 163.50 | 161.65 | 162.72 | 00:00:00 | | 2015-12-24 | 943,000 | 163.70 | 164.36 | 162.22 | 163.55 | 00:00:00 | | 2016-01-05 | 2,674,900 | 159.00 | 160.21 | 157.25 | 158.17 | 00:00:00 | | 2016-01-06 | 3,819,500 | 155.01 | 157.93 | 154.90 | 156.72 | 00:00:00 | | 2016-01-12 | 4,375,600 | 148.43 | 151.24 | 146.92 | 150.79 | 00:00:00 | | 2016-01-13 | 3,900,000 | 151.14 | 152.83 | 145.28 | 145.46 | 00:00:00 | | 2016-01-14 | 5,615,600 | 146.02 | 155.30 | 144.57 | 153.16 | 00:00:00 | | 2016-01-15 | 6,175,800 | 147.69 | 152.30 | 147.69 | 151.30 | 00:00:00 | | 2016-01-26 | 3,644,100 | 152.78 | 155.23 | 151.09 | 153.78 | 00:00:00 | | 2016-01-27 | 3,687,500 | 154.89 | 154.89 | 148.87 | 150.47 | 00:00:00 | | 2016-02-02 | 3,719,300 | 150.48 | 151.49 | 148.48 | 150.11 | 00:00:00 | | 2016-02-03 | 4,529,600 | 150.50 | 151.18 | 147.07 | 150.69 | 00:00:00 | | 2016-02-04 | 3,655,100 | 150.50 | 151.96 | 148.80 | 149.91 | 00:00:00 | | 2016-02-05 | 6,386,600 | 148.93 | 149.39 | 143.69 | 145.04 | 00:00:00 | | 2016-02-16 | 3,322,200 | 146.89 | 148.06 | 145.68 | 147.15 | 00:00:00 | | 2016-02-17 | 3,768,200 | 148.30 | 151.52 | 147.40 | 151.07 | 00:00:00 | | 2016-02-18 | 2,847,400 | 150.79 | 152.36 | 149.08 | 149.30 | 00:00:00 | | 2016-02-19 | 2,793,200 | 148.98 | 151.76 | 148.26 | 150.12 | 00:00:00 | | 2016-02-22 | 4,569,000 | 148.72 | 149.77 | 146.94 | 148.56 | 00:00:00 | | 2016-03-01 | 4,457,800 | 144.30 | 148.45 | 142.28 | 148.39 | 00:00:00 | | 2016-03-02 | 3,689,900 | 148.00 | 148.63 | 146.21 | 147.49 | 00:00:00 | | 2016-03-08 | 3,038,200 | 146.89 | 147.00 | 144.32 | 144.63 | 00:00:00 | | 2016-03-09 | 6,046,900 | 144.00 | 144.08 | 139.91 | 140.90 | 00:00:00 | | 2016-03-17 | 4,876,100 | 143.72 | 145.80 | 141.84 | 144.13 | 00:00:00 | | 2016-03-18 | 6,794,200 | 144.97 | 146.40 | 142.51 | 145.51 | 00:00:00 | | 2016-03-29 | 2,540,200 | 148.46 | 149.69 | 146.80 | 149.49 | 00:00:00 | | 2016-03-30 | 2,323,200 | 149.61 | 150.88 | 148.30 | 149.48 | 00:00:00 | | 2016-03-31 | 2,791,300 | 149.33 | 150.96 | 149.13 | 149.93 | 00:00:00 | | 2016-04-01 | 3,962,000 | 150.02 | 154.44 | 149.10 | 154.16 | 00:00:00 | | 2016-04-05 | 2,604,600 | 153.68 | 155.16 | 152.62 | 152.95 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
