|
 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 | | 2017-05-17 | 3,068,516 | 158.77 | 159.29 | 156.93 | 157.06 | 00:00:00 | | 2017-05-18 | 2,114,889 | 157.37 | 158.79 | 156.29 | 157.96 | 00:00:00 | | 2017-05-19 | 2,561,867 | 157.59 | 158.58 | 156.35 | 156.51 | 00:00:00 | | 2017-05-22 | 6,888,784 | 153.59 | 154.61 | 152.45 | 153.02 | 00:00:00 | | 2017-05-23 | 3,541,436 | 152.65 | 154.57 | 152.16 | 154.07 | 00:00:00 | | 2017-05-24 | 2,658,505 | 154.77 | 154.99 | 153.79 | 154.60 | 00:00:00 | | 2017-05-25 | 2,958,306 | 155.19 | 156.04 | 154.62 | 155.43 | 00:00:00 | | 2017-05-26 | 2,716,633 | 155.60 | 156.13 | 154.79 | 155.01 | 00:00:00 | | 2017-05-30 | 2,706,016 | 155.01 | 155.37 | 153.56 | 153.85 | 00:00:00 | | 2017-05-31 | 3,826,620 | 153.67 | 155.37 | 153.67 | 155.24 | 00:00:00 | | 2017-06-01 | 2,991,848 | 155.40 | 156.77 | 155.24 | 156.24 | 00:00:00 | | 2017-06-02 | 3,220,883 | 157.27 | 159.62 | 157.00 | 159.15 | 00:00:00 | | 2017-06-05 | 4,524,605 | 160.29 | 161.12 | 158.27 | 160.22 | 00:00:00 | | 2017-06-06 | 2,982,979 | 160.13 | 160.92 | 159.24 | 159.53 | 00:00:00 | | 2017-06-07 | 3,445,267 | 159.82 | 162.05 | 159.75 | 161.66 | 00:00:00 | | 2017-06-08 | 3,460,507 | 161.98 | 163.17 | 161.41 | 162.65 | 00:00:00 | | 2017-06-09 | 4,022,639 | 162.75 | 166.14 | 162.63 | 164.06 | 00:00:00 | | 2017-06-12 | 4,113,759 | 165.00 | 167.23 | 163.28 | 164.88 | 00:00:00 | | 2017-06-13 | 2,541,155 | 164.47 | 165.09 | 163.77 | 164.43 | 00:00:00 | | 2017-06-14 | 2,568,154 | 164.36 | 165.88 | 163.97 | 165.10 | 00:00:00 | | 2017-06-15 | 3,564,051 | 164.24 | 164.90 | 162.55 | 164.11 | 00:00:00 | | 2017-06-16 | 5,759,344 | 163.84 | 164.10 | 161.13 | 162.42 | 00:00:00 | | 2017-06-19 | 2,907,038 | 163.10 | 165.22 | 162.69 | 165.09 | 00:00:00 | | 2017-06-20 | 3,800,130 | 165.43 | 168.70 | 164.79 | 166.29 | 00:00:00 | | 2017-06-21 | 5,365,362 | 167.20 | 171.76 | 166.36 | 171.35 | 00:00:00 | | 2017-06-22 | 5,545,231 | 172.44 | 175.45 | 172.10 | 173.82 | 00:00:00 | | 2017-06-23 | 6,193,973 | 173.24 | 174.13 | 170.96 | 172.50 | 00:00:00 | | 2017-06-26 | 3,017,141 | 173.39 | 174.72 | 172.41 | 173.67 | 00:00:00 | | 2017-06-27 | 2,908,109 | 173.02 | 173.92 | 170.77 | 170.85 | 00:00:00 | | 2017-06-28 | 2,688,883 | 171.42 | 174.54 | 170.83 | 174.07 | 00:00:00 | | 2017-06-29 | 2,403,603 | 174.49 | 174.72 | 171.02 | 172.59 | 00:00:00 | | 2017-06-30 | 2,562,056 | 173.61 | 174.25 | 172.01 | 172.23 | 00:00:00 | | 2017-07-03 | 1,395,060 | 172.63 | 174.33 | 172.63 | 172.80 | 00:00:00 | | 2017-07-05 | 2,718,649 | 172.67 | 174.38 | 171.92 | 174.26 | 00:00:00 | | 2017-07-06 | 2,435,548 | 173.10 | 173.61 | 171.31 | 171.72 | 00:00:00 | | 2017-07-07 | 2,497,712 | 171.64 | 172.03 | 170.59 | 171.43 | 00:00:00 | | 2017-07-10 | 2,056,914 | 171.59 | 172.55 | 171.00 | 172.20 | 00:00:00 | | 2017-07-11 | 1,921,438 | 174.18 | 174.44 | 172.07 | 173.32 | 00:00:00 | | 2017-07-12 | 1,956,630 | 173.71 | 174.24 | 172.67 | 173.27 | 00:00:00 | | 2017-07-13 | 2,985,226 | 173.28 | 176.20 | 173.09 | 175.04 | 00:00:00 | | 2017-07-14 | 2,682,376 | 175.43 | 177.68 | 174.41 | 177.13 | 00:00:00 | | 2017-07-17 | 2,634,445 | 176.84 | 178.90 | 176.68 | 177.40 | 00:00:00 | | 2017-07-18 | 1,803,027 | 176.66 | 177.63 | 176.14 | 177.48 | 00:00:00 | | 2017-07-19 | 2,350,183 | 178.10 | 179.20 | 176.52 | 179.18 | 00:00:00 | | 2017-07-20 | 2,927,016 | 179.05 | 180.73 | 178.88 | 179.32 | 00:00:00 | | 2017-07-21 | 2,493,175 | 179.26 | 180.55 | 179.16 | 180.21 | 00:00:00 | | 2017-07-24 | 2,358,566 | 180.19 | 181.46 | 178.66 | 181.06 | 00:00:00 | | 2017-07-25 | 3,192,524 | 182.05 | 182.60 | 180.34 | 180.89 | 00:00:00 | | 2017-07-26 | 5,335,720 | 176.01 | 178.86 | 175.20 | 175.89 | 00:00:00 | | 2017-07-27 | 5,495,575 | 175.00 | 175.48 | 170.53 | 172.15 | 00:00:00 | | 2017-07-28 | 2,408,699 | 171.98 | 175.06 | 171.71 | 174.54 | 00:00:00 | | 2017-07-31 | 2,384,759 | 174.51 | 176.79 | 174.25 | 174.51 | 00:00:00 | | 2017-08-01 | 2,042,695 | 174.81 | 175.11 | 173.66 | 174.13 | 00:00:00 | | 2017-08-02 | 2,179,502 | 173.57 | 174.59 | 173.21 | 174.46 | 00:00:00 | | 2017-08-03 | 1,630,585 | 173.52 | 174.71 | 173.26 | 174.18 | 00:00:00 | | 2017-08-04 | 1,894,653 | 174.27 | 174.82 | 172.90 | 173.85 | 00:00:00 | | 2017-08-07 | 1,177,176 | 173.87 | 174.65 | 173.26 | 174.58 | 00:00:00 | | 2017-08-08 | 1,823,867 | 173.96 | 174.90 | 172.98 | 173.69 | 00:00:00 | | 2017-08-09 | 1,856,942 | 173.10 | 174.18 | 172.65 | 173.55 | 00:00:00 | | 2017-08-10 | 3,387,950 | 172.07 | 172.67 | 168.59 | 169.11 | 00:00:00 | | 2017-08-11 | 1,550,009 | 169.82 | 170.63 | 168.76 | 169.43 | 00:00:00 | | 2017-08-14 | 1,832,712 | 170.28 | 172.08 | 169.97 | 171.67 | 00:00:00 | | 2017-08-15 | 1,937,907 | 171.10 | 171.45 | 169.76 | 170.04 | 00:00:00 | | 2017-08-16 | 1,568,090 | 170.26 | 172.64 | 170.14 | 171.39 | 00:00:00 | | 2017-08-17 | 2,487,587 | 170.69 | 171.00 | 167.80 | 167.81 | 00:00:00 | | 2017-08-18 | 1,713,376 | 167.37 | 168.43 | 166.52 | 167.29 | 00:00:00 | | 2017-08-21 | 1,386,655 | 167.46 | 168.64 | 167.01 | 168.16 | 00:00:00 | | 2017-08-22 | 1,913,034 | 168.86 | 170.94 | 168.83 | 170.07 | 00:00:00 | | 2017-08-23 | 1,259,000 | 169.66 | 169.94 | 168.76 | 169.00 | 00:00:00 | | 2017-08-24 | 1,769,375 | 169.28 | 170.69 | 168.57 | 169.95 | 00:00:00 | | 2017-08-25 | 1,471,916 | 170.82 | 171.57 | 169.40 | 169.74 | 00:00:00 | | 2017-08-28 | 2,332,930 | 170.86 | 172.64 | 170.26 | 171.78 | 00:00:00 | | 2017-08-29 | 1,479,877 | 170.66 | 172.35 | 170.35 | 172.23 | 00:00:00 | | 2017-08-30 | 2,299,713 | 172.19 | 175.08 | 171.54 | 173.65 | 00:00:00 | | 2017-08-31 | 3,921,775 | 173.74 | 178.64 | 173.74 | 177.77 | 00:00:00 | | 2017-09-01 | 2,428,092 | 178.14 | 179.73 | 177.30 | 178.71 | 00:00:00 | | 2017-09-05 | 1,949,144 | 178.00 | 178.50 | 175.36 | 176.74 | 00:00:00 | | 2017-09-06 | 2,198,964 | 177.59 | 179.08 | 176.36 | 178.38 | 00:00:00 | | 2017-09-07 | 2,924,759 | 178.50 | 182.77 | 177.28 | 180.71 | 00:00:00 | | 2017-09-08 | 1,967,220 | 180.93 | 182.66 | 179.52 | 180.64 | 00:00:00 | | 2017-09-11 | 3,727,214 | 182.54 | 186.71 | 182.54 | 186.49 | 00:00:00 | | 2017-09-12 | 3,866,527 | 187.00 | 191.04 | 186.78 | 191.00 | 00:00:00 | | 2017-09-13 | 2,984,861 | 189.90 | 190.94 | 187.71 | 189.70 | 00:00:00 | | 2017-09-14 | 2,289,419 | 188.37 | 191.10 | 187.81 | 189.44 | 00:00:00 | | 2017-09-15 | 5,240,217 | 189.66 | 189.66 | 186.31 | 187.47 | 00:00:00 | | 2017-09-18 | 2,288,888 | 187.79 | 188.56 | 186.12 | 186.47 | 00:00:00 | | 2017-09-19 | 1,994,087 | 186.81 | 187.44 | 185.81 | 186.32 | 00:00:00 | | 2017-09-20 | 2,597,811 | 186.08 | 188.55 | 185.42 | 188.17 | 00:00:00 | | 2017-09-21 | 2,071,981 | 188.32 | 188.96 | 186.50 | 186.64 | 00:00:00 | | 2017-09-22 | 2,261,521 | 185.48 | 186.82 | 184.00 | 185.76 | 00:00:00 | | 2017-09-25 | 2,307,300 | 185.51 | 188.03 | 185.51 | 186.29 | 00:00:00 | | 2017-09-26 | 2,190,794 | 186.51 | 187.55 | 185.40 | 185.60 | 00:00:00 | | 2017-09-27 | 2,406,123 | 185.05 | 186.88 | 183.90 | 184.88 | 00:00:00 | | 2017-09-28 | 2,544,604 | 184.29 | 187.82 | 184.13 | 185.46 | 00:00:00 | | 2017-09-29 | 2,962,117 | 185.70 | 186.54 | 183.17 | 186.45 | 00:00:00 | | 2017-10-02 | 2,537,752 | 187.03 | 187.73 | 185.56 | 187.17 | 00:00:00 | | 2017-10-03 | 1,508,808 | 188.05 | 188.22 | 185.63 | 187.23 | 00:00:00 | | 2017-10-04 | 1,631,330 | 186.55 | 188.72 | 186.02 | 188.59 | 00:00:00 | | 2017-10-05 | 4,380,619 | 189.05 | 190.00 | 184.31 | 186.85 | 00:00:00 | | 2017-10-06 | 1,833,502 | 186.46 | 188.24 | 185.16 | 185.82 | 00:00:00 | | 2017-10-09 | 1,504,951 | 185.95 | 186.84 | 184.40 | 185.46 | 00:00:00 | | 2017-10-10 | 2,028,403 | 185.46 | 186.58 | 184.46 | 185.79 | 00:00:00 | | 2017-10-11 | 3,178,421 | 185.28 | 185.50 | 182.68 | 184.15 | 00:00:00 | | 2017-10-12 | 2,154,542 | 183.39 | 184.39 | 182.04 | 182.76 | 00:00:00 | | 2017-10-13 | 2,325,656 | 182.64 | 183.35 | 182.01 | 183.01 | 00:00:00 | | 2017-10-16 | 2,086,996 | 182.96 | 184.20 | 181.20 | 181.90 | 00:00:00 | | 2017-10-17 | 3,720,605 | 182.03 | 187.06 | 181.13 | 186.19 | 00:00:00 | | 2017-10-18 | 2,525,478 | 187.85 | 188.84 | 185.83 | 186.28 | 00:00:00 | | 2017-10-19 | 2,517,543 | 185.99 | 186.98 | 183.25 | 184.12 | 00:00:00 | | 2017-10-20 | 3,106,501 | 184.09 | 184.82 | 181.29 | 182.96 | 00:00:00 | | 2017-10-23 | 2,538,141 | 183.25 | 183.62 | 180.37 | 180.53 | 00:00:00 | | 2017-10-24 | 3,321,654 | 181.26 | 181.54 | 177.23 | 180.37 | 00:00:00 | | 2017-10-25 | 3,790,587 | 179.10 | 180.04 | 176.56 | 177.50 | 00:00:00 | | 2017-10-26 | 5,976,665 | 170.87 | 177.44 | 169.68 | 176.52 | 00:00:00 | | 2017-10-27 | 3,441,729 | 175.35 | 176.43 | 173.29 | 175.28 | 00:00:00 | | 2017-10-30 | 2,380,185 | 175.50 | 176.80 | 173.58 | 174.59 | 00:00:00 | | 2017-10-31 | 2,737,481 | 174.15 | 176.19 | 174.15 | 175.22 | 00:00:00 | | 2017-11-01 | 2,623,347 | 175.30 | 177.31 | 174.72 | 175.42 | 00:00:00 | | 2017-11-02 | 3,983,872 | 174.77 | 175.38 | 171.26 | 172.41 | 00:00:00 | | 2017-11-03 | 2,419,340 | 172.10 | 174.03 | 171.60 | 173.44 | 00:00:00 | | 2017-11-06 | 2,602,686 | 172.86 | 173.33 | 170.69 | 170.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
