|
 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 | | 2016-04-05 | 2,604,600 | 153.68 | 155.16 | 152.62 | 152.95 | 00:00:00 | | 2016-04-06 | 4,012,500 | 154.24 | 159.85 | 153.52 | 159.66 | 00:00:00 | | 2016-04-26 | 2,155,300 | 163.39 | 163.91 | 162.02 | 162.85 | 00:00:00 | | 2016-04-27 | 2,705,700 | 162.72 | 162.90 | 160.50 | 161.00 | 00:00:00 | | 2016-05-02 | 2,431,500 | 158.62 | 159.42 | 157.21 | 158.99 | 00:00:00 | | 2016-05-16 | 2,406,500 | 152.35 | 153.86 | 151.70 | 153.27 | 00:00:00 | | 2016-05-20 | 3,075,800 | 148.92 | 151.71 | 148.65 | 150.18 | 00:00:00 | | 2016-05-23 | 1,533,500 | 150.04 | 150.75 | 149.15 | 149.30 | 00:00:00 | | 2016-05-24 | 2,579,200 | 150.71 | 152.94 | 150.39 | 152.72 | 00:00:00 | | 2016-05-25 | 3,053,100 | 153.54 | 155.84 | 153.15 | 155.57 | 00:00:00 | | 2016-06-01 | 1,716,400 | 157.61 | 158.84 | 156.67 | 158.05 | 00:00:00 | | 2016-06-02 | 2,386,300 | 158.23 | 159.87 | 157.95 | 159.87 | 00:00:00 | | 2016-06-03 | 2,138,600 | 159.86 | 159.99 | 156.82 | 159.19 | 00:00:00 | | 2016-06-07 | 1,891,400 | 159.13 | 159.64 | 158.28 | 158.89 | 00:00:00 | | 2016-06-08 | 2,470,100 | 158.48 | 158.94 | 157.54 | 158.00 | 00:00:00 | | 2016-06-09 | 2,372,500 | 157.76 | 158.98 | 156.00 | 156.78 | 00:00:00 | | 2016-06-10 | 2,612,800 | 155.26 | 156.32 | 153.64 | 154.78 | 00:00:00 | | 2016-06-16 | 2,321,700 | 151.68 | 152.90 | 150.70 | 152.30 | 00:00:00 | | 2016-06-17 | 4,681,500 | 152.61 | 152.76 | 149.55 | 149.62 | 00:00:00 | | 2016-06-21 | 2,620,900 | 151.14 | 151.47 | 148.50 | 149.42 | 00:00:00 | | 2016-06-22 | 4,453,100 | 149.08 | 152.18 | 149.00 | 149.81 | 00:00:00 | | 2016-06-27 | 4,176,700 | 146.16 | 147.07 | 143.82 | 144.58 | 00:00:00 | | 2016-07-05 | 2,298,200 | 154.29 | 154.94 | 153.38 | 154.27 | 00:00:00 | | 2016-07-06 | 3,702,600 | 153.44 | 156.82 | 152.95 | 156.05 | 00:00:00 | | 2016-07-07 | 2,411,600 | 155.86 | 156.76 | 155.25 | 156.59 | 00:00:00 | | 2016-07-08 | 3,723,300 | 157.62 | 161.11 | 156.20 | 161.10 | 00:00:00 | | 2016-07-21 | 1,971,800 | 163.39 | 164.26 | 162.71 | 164.19 | 00:00:00 | | 2016-07-22 | 2,480,500 | 164.78 | 166.33 | 164.00 | 165.67 | 00:00:00 | | 2016-07-25 | 2,693,500 | 165.70 | 166.95 | 164.07 | 166.56 | 00:00:00 | | 2016-07-26 | 2,867,000 | 165.89 | 168.05 | 165.77 | 167.67 | 00:00:00 | | 2016-07-27 | 4,126,200 | 167.45 | 171.09 | 167.44 | 170.68 | 00:00:00 | | 2016-07-28 | 5,188,000 | 168.93 | 171.80 | 166.51 | 171.28 | 00:00:00 | | 2016-07-29 | 3,089,700 | 171.57 | 172.26 | 170.53 | 172.03 | 00:00:00 | | 2016-08-04 | 2,113,800 | 173.30 | 173.67 | 172.04 | 172.67 | 00:00:00 | | 2016-08-05 | 2,228,300 | 173.35 | 174.52 | 172.51 | 173.66 | 00:00:00 | | 2016-08-11 | 2,113,900 | 172.24 | 172.78 | 171.05 | 172.43 | 00:00:00 | | 2016-08-12 | 1,851,900 | 171.24 | 173.15 | 170.68 | 173.02 | 00:00:00 | | 2016-08-15 | 2,758,000 | 171.48 | 174.72 | 171.48 | 174.58 | 00:00:00 | | 2016-08-22 | 2,543,000 | 173.74 | 175.18 | 173.22 | 174.35 | 00:00:00 | | 2016-09-13 | 3,162,600 | 171.24 | 171.50 | 167.81 | 169.30 | 00:00:00 | | 2016-09-14 | 2,799,000 | 169.65 | 171.77 | 169.50 | 170.14 | 00:00:00 | | 2016-09-15 | 2,923,900 | 170.04 | 173.39 | 169.47 | 172.64 | 00:00:00 | | 2016-09-16 | 4,016,200 | 172.59 | 173.39 | 171.05 | 172.96 | 00:00:00 | | 2016-09-19 | 2,225,000 | 173.25 | 173.50 | 171.18 | 171.38 | 00:00:00 | | 2016-09-22 | 2,338,300 | 174.60 | 175.73 | 173.75 | 175.62 | 00:00:00 | | 2016-09-23 | 2,231,900 | 176.27 | 176.85 | 174.61 | 174.80 | 00:00:00 | | 2016-09-26 | 1,791,300 | 174.22 | 174.45 | 172.83 | 173.53 | 00:00:00 | | 2016-09-29 | 3,804,000 | 170.39 | 170.39 | 165.33 | 165.45 | 00:00:00 | | 2016-09-30 | 3,984,600 | 166.38 | 167.72 | 165.27 | 166.81 | 00:00:00 | | 2016-10-06 | 1,896,100 | 166.33 | 167.79 | 165.79 | 166.90 | 00:00:00 | | 2016-10-07 | 1,673,400 | 167.94 | 168.15 | 166.30 | 167.50 | 00:00:00 | | 2016-10-18 | 2,001,800 | 163.74 | 163.86 | 162.75 | 162.80 | 00:00:00 | | 2016-10-19 | 2,502,700 | 163.42 | 163.61 | 161.02 | 161.08 | 00:00:00 | | 2016-10-27 | 3,366,900 | 159.71 | 161.60 | 159.64 | 160.57 | 00:00:00 | | 2016-10-28 | 18,276,300 | 151.69 | 151.76 | 142.64 | 145.18 | 00:00:00 | | 2016-11-01 | 5,589,300 | 141.17 | 142.41 | 139.31 | 140.76 | 00:00:00 | | 2016-11-02 | 4,567,100 | 140.31 | 140.61 | 138.64 | 138.70 | 00:00:00 | | 2016-11-03 | 5,791,200 | 139.70 | 139.77 | 135.00 | 135.22 | 00:00:00 | | 2016-11-04 | 5,021,800 | 133.71 | 137.61 | 133.64 | 135.40 | 00:00:00 | | 2016-11-09 | 11,778,600 | 146.75 | 152.85 | 142.75 | 146.42 | 00:00:00 | | 2016-11-10 | 8,933,400 | 150.40 | 152.23 | 148.76 | 151.57 | 00:00:00 | | 2016-11-11 | 5,151,500 | 150.05 | 150.84 | 146.80 | 149.04 | 00:00:00 | | 2016-11-14 | 5,058,300 | 148.47 | 149.15 | 146.01 | 146.42 | 00:00:00 | | 2016-11-15 | 4,425,900 | 146.87 | 148.46 | 145.01 | 147.06 | 00:00:00 | | 2016-11-21 | 2,856,300 | 145.99 | 146.17 | 145.11 | 145.55 | 00:00:00 | | 2016-11-22 | 3,578,400 | 146.82 | 146.95 | 142.82 | 144.33 | 00:00:00 | | 2016-11-23 | 3,216,900 | 142.94 | 145.17 | 142.84 | 145.03 | 00:00:00 | | 2016-11-28 | 2,396,800 | 145.25 | 145.92 | 144.50 | 145.07 | 00:00:00 | | 2016-12-06 | 2,385,900 | 145.80 | 145.99 | 144.28 | 145.11 | 00:00:00 | | 2016-12-13 | 4,248,100 | 146.81 | 149.97 | 146.55 | 148.37 | 00:00:00 | | 2016-12-14 | 3,118,900 | 148.16 | 149.55 | 147.42 | 148.69 | 00:00:00 | | 2016-12-15 | 2,940,200 | 149.18 | 150.47 | 148.78 | 150.39 | 00:00:00 | | 2016-12-16 | 6,334,200 | 150.92 | 151.21 | 148.81 | 149.37 | 00:00:00 | | 2016-12-19 | 3,007,000 | 149.75 | 150.35 | 147.21 | 147.74 | 00:00:00 | | 2016-12-28 | 1,774,900 | 148.63 | 149.15 | 147.36 | 147.67 | 00:00:00 | | 2016-12-29 | 1,655,500 | 147.37 | 148.69 | 147.37 | 147.78 | 00:00:00 | | 2017-01-04 | 3,881,100 | 152.09 | 153.72 | 151.77 | 152.87 | 00:00:00 | | 2017-01-05 | 3,125,000 | 152.72 | 153.40 | 151.51 | 152.98 | 00:00:00 | | 2017-01-06 | 9,836,200 | 159.88 | 161.00 | 156.67 | 156.78 | 00:00:00 | | 2017-01-09 | 4,226,500 | 157.01 | 158.95 | 156.63 | 158.84 | 00:00:00 | | 2017-01-12 | 3,214,100 | 155.44 | 156.15 | 154.56 | 155.36 | 00:00:00 | | 2017-01-13 | 2,624,400 | 155.28 | 157.21 | 154.89 | 156.12 | 00:00:00 | | 2017-01-24 | 3,013,100 | 152.82 | 153.00 | 150.38 | 151.85 | 00:00:00 | | 2017-01-25 | 3,479,500 | 152.53 | 154.82 | 151.77 | 154.10 | 00:00:00 | | 2017-01-31 | 3,344,500 | 153.70 | 156.96 | 153.15 | 156.68 | 00:00:00 | | 2017-02-01 | 3,923,000 | 158.59 | 159.75 | 157.05 | 159.67 | 00:00:00 | | 2017-02-02 | 4,282,300 | 159.73 | 159.94 | 156.91 | 159.58 | 00:00:00 | | 2017-02-03 | 7,299,700 | 166.10 | 167.85 | 164.86 | 167.53 | 00:00:00 | | 2017-02-06 | 4,367,200 | 166.18 | 166.89 | 165.13 | 166.58 | 00:00:00 | | 2017-02-08 | 3,421,700 | 166.50 | 168.35 | 166.32 | 168.12 | 00:00:00 | | 2017-02-16 | 2,645,700 | 171.56 | 172.17 | 170.30 | 172.11 | 00:00:00 | | 2017-02-17 | 4,060,200 | 171.35 | 173.36 | 168.89 | 173.29 | 00:00:00 | | 2017-02-22 | 2,575,400 | 172.33 | 174.70 | 171.89 | 172.61 | 00:00:00 | | 2017-02-23 | 2,190,800 | 172.75 | 174.01 | 171.89 | 174.01 | 00:00:00 | | 2017-03-09 | 2,492,700 | 178.05 | 179.12 | 177.07 | 178.92 | 00:00:00 | | 2017-03-10 | 4,589,000 | 179.47 | 181.93 | 179.11 | 181.44 | 00:00:00 | | 2017-03-14 | 2,746,300 | 180.42 | 181.56 | 179.63 | 180.12 | 00:00:00 | | 2017-03-15 | 4,187,600 | 180.31 | 184.21 | 180.31 | 182.60 | 00:00:00 | | 2017-03-16 | 5,975,100 | 181.60 | 181.84 | 178.02 | 180.11 | 00:00:00 | | 2017-03-17 | 23,865,400 | 167.37 | 171.59 | 165.95 | 168.61 | 00:00:00 | | 2017-03-30 | 2,261,300 | 164.07 | 164.80 | 163.21 | 164.38 | 00:00:00 | | 2017-03-31 | 2,810,800 | 164.32 | 165.48 | 163.85 | 164.07 | 00:00:00 | | 2017-04-03 | 3,047,800 | 164.63 | 165.02 | 163.52 | 163.89 | 00:00:00 | | 2017-04-04 | 2,236,800 | 163.78 | 164.49 | 163.12 | 164.36 | 00:00:00 | | 2017-04-05 | 3,539,600 | 163.27 | 164.76 | 161.68 | 162.24 | 00:00:00 | | 2017-04-13 | 2,546,000 | 163.28 | 163.63 | 161.33 | 161.61 | 00:00:00 | | 2017-04-17 | 2,360,900 | 161.34 | 162.52 | 161.26 | 162.11 | 00:00:00 | | 2017-04-21 | 2,892,300 | 162.15 | 162.73 | 160.25 | 160.41 | 00:00:00 | | 2017-04-25 | 3,522,600 | 163.52 | 165.30 | 163.40 | 164.70 | 00:00:00 | | 2017-04-26 | 3,944,800 | 165.61 | 165.61 | 164.34 | 164.61 | 00:00:00 | | 2017-04-27 | 5,676,800 | 160.13 | 163.43 | 160.00 | 162.72 | 00:00:00 | | 2017-04-28 | 2,940,900 | 162.39 | 163.48 | 161.53 | 163.32 | 00:00:00 | | 2017-05-01 | 2,517,800 | 163.68 | 164.44 | 162.45 | 162.60 | 00:00:00 | | 2017-05-02 | 3,679,900 | 163.91 | 163.94 | 162.41 | 163.49 | 00:00:00 | | 2017-05-09 | 2,302,600 | 163.17 | 164.08 | 162.83 | 163.22 | 00:00:00 | | 2017-05-10 | 5,188,900 | 163.25 | 163.48 | 159.70 | 160.51 | 00:00:00 | | 2017-05-11 | 3,501,700 | 159.86 | 160.52 | 158.29 | 160.08 | 00:00:00 | | 2017-05-12 | 2,036,100 | 160.49 | 160.62 | 159.46 | 160.22 | 00:00:00 | | 2017-05-15 | 3,195,460 | 158.88 | 160.15 | 158.71 | 159.97 | 00:00:00 | | 2017-05-16 | 2,260,798 | 160.21 | 160.49 | 159.46 | 159.99 | 00:00:00 | | 2017-05-17 | 3,068,516 | 158.77 | 159.29 | 156.93 | 157.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
