|
 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 | | 2017-11-06 | 2,602,686 | 172.86 | 173.33 | 170.69 | 170.80 | 00:00:00 | | 2017-11-07 | 3,023,637 | 170.61 | 174.75 | 170.61 | 173.48 | 00:00:00 | | 2017-11-08 | 2,003,416 | 174.00 | 174.65 | 173.18 | 173.58 | 00:00:00 | | 2017-11-09 | 1,997,484 | 172.75 | 174.23 | 171.31 | 174.00 | 00:00:00 | | 2017-11-10 | 1,920,720 | 173.15 | 173.48 | 171.19 | 172.35 | 00:00:00 | | 2017-11-13 | 2,110,699 | 171.58 | 172.94 | 171.10 | 171.50 | 00:00:00 | | 2017-11-14 | 2,585,990 | 170.89 | 171.49 | 168.31 | 170.13 | 00:00:00 | | 2017-11-15 | 3,097,206 | 170.19 | 170.52 | 168.33 | 169.38 | 00:00:00 | | 2017-11-16 | 3,076,200 | 168.91 | 171.15 | 168.75 | 170.77 | 00:00:00 | | 2017-11-17 | 2,008,815 | 170.67 | 171.09 | 169.54 | 170.00 | 00:00:00 | | 2017-11-20 | 1,957,306 | 169.90 | 170.22 | 168.15 | 168.79 | 00:00:00 | | 2017-11-21 | 2,613,308 | 169.35 | 170.49 | 168.89 | 169.84 | 00:00:00 | | 2017-11-22 | 1,530,681 | 169.86 | 170.73 | 169.33 | 169.96 | 00:00:00 | | 2017-11-24 | 999,771 | 169.50 | 170.76 | 169.49 | 170.12 | 00:00:00 | | 2017-11-27 | 1,998,767 | 170.56 | 171.26 | 169.56 | 169.71 | 00:00:00 | | 2017-11-28 | 2,502,521 | 170.57 | 170.66 | 169.43 | 170.26 | 00:00:00 | | 2017-11-29 | 3,238,870 | 171.00 | 174.00 | 170.59 | 172.23 | 00:00:00 | | 2017-11-30 | 3,819,027 | 172.63 | 176.06 | 172.63 | 175.66 | 00:00:00 | | 2017-12-01 | 3,361,413 | 174.16 | 177.86 | 174.05 | 177.20 | 00:00:00 | | 2017-12-04 | 4,386,040 | 178.46 | 180.74 | 178.16 | 178.69 | 00:00:00 | | 2017-12-05 | 3,564,360 | 179.01 | 180.73 | 177.94 | 178.67 | 00:00:00 | | 2017-12-06 | 2,479,185 | 179.45 | 179.48 | 174.68 | 176.22 | 00:00:00 | | 2017-12-07 | 2,793,203 | 175.68 | 176.94 | 173.43 | 173.96 | 00:00:00 | | 2017-12-08 | 3,188,002 | 174.43 | 175.97 | 173.43 | 175.41 | 00:00:00 | | 2017-12-11 | 1,703,877 | 176.09 | 177.69 | 175.01 | 176.83 | 00:00:00 | | 2017-12-12 | 2,173,436 | 176.83 | 176.99 | 174.13 | 176.26 | 00:00:00 | | 2017-12-13 | 2,997,390 | 176.87 | 178.22 | 175.97 | 177.38 | 00:00:00 | | 2017-12-14 | 2,672,515 | 177.44 | 177.97 | 174.55 | 174.92 | 00:00:00 | | 2017-12-15 | 5,241,654 | 176.39 | 177.41 | 174.14 | 177.04 | 00:00:00 | | 2017-12-18 | 2,744,081 | 177.86 | 178.63 | 176.03 | 176.14 | 00:00:00 | | 2017-12-19 | 2,640,721 | 175.91 | 177.28 | 175.41 | 176.87 | 00:00:00 | | 2017-12-20 | 3,224,293 | 177.60 | 179.17 | 177.04 | 177.11 | 00:00:00 | | 2017-12-21 | 2,068,598 | 177.57 | 178.23 | 176.46 | 176.68 | 00:00:00 | | 2017-12-22 | 1,469,969 | 176.62 | 177.49 | 175.77 | 176.42 | 00:00:00 | | 2017-12-26 | 1,264,000 | 176.18 | 176.92 | 175.50 | 176.09 | 00:00:00 | | 2017-12-27 | 1,374,644 | 176.44 | 177.28 | 176.09 | 176.21 | 00:00:00 | | 2017-12-28 | 1,401,690 | 176.77 | 177.00 | 175.06 | 175.25 | 00:00:00 | | 2017-12-29 | 1,905,636 | 175.25 | 176.06 | 173.76 | 173.90 | 00:00:00 | | 2018-01-02 | 2,283,928 | 175.35 | 177.82 | 174.42 | 177.00 | 00:00:00 | | 2018-01-03 | 2,982,027 | 176.91 | 181.44 | 175.76 | 180.34 | 00:00:00 | | 2018-01-04 | 2,001,148 | 180.63 | 180.86 | 178.75 | 179.58 | 00:00:00 | | 2018-01-05 | 2,027,636 | 180.84 | 180.88 | 179.03 | 180.65 | 00:00:00 | | 2018-01-08 | 2,344,763 | 180.48 | 181.25 | 178.43 | 180.60 | 00:00:00 | | 2018-01-09 | 3,001,087 | 180.53 | 184.53 | 180.12 | 183.38 | 00:00:00 | | 2018-01-10 | 2,536,562 | 182.66 | 183.70 | 180.37 | 182.86 | 00:00:00 | | 2018-01-11 | 2,083,969 | 182.86 | 182.86 | 181.10 | 181.96 | 00:00:00 | | 2018-01-12 | 3,071,679 | 182.34 | 185.61 | 181.75 | 185.04 | 00:00:00 | | 2018-01-16 | 3,301,679 | 185.62 | 187.45 | 184.17 | 185.54 | 00:00:00 | | 2018-01-17 | 3,830,918 | 187.70 | 189.30 | 185.90 | 188.01 | 00:00:00 | | 2018-01-18 | 2,978,881 | 187.45 | 188.56 | 185.50 | 187.59 | 00:00:00 | | 2018-01-19 | 3,579,840 | 188.36 | 189.72 | 187.60 | 189.28 | 00:00:00 | | 2018-01-22 | 3,311,516 | 189.73 | 192.57 | 189.43 | 192.33 | 00:00:00 | | 2018-01-23 | 3,345,860 | 193.00 | 196.03 | 191.60 | 191.99 | 00:00:00 | | 2018-01-24 | 3,140,996 | 192.75 | 192.94 | 189.51 | 190.63 | 00:00:00 | | 2018-01-25 | 2,367,574 | 191.40 | 191.80 | 188.90 | 190.08 | 00:00:00 | | 2018-01-26 | 3,642,953 | 191.05 | 196.80 | 190.99 | 196.01 | 00:00:00 | | 2018-01-29 | 4,471,140 | 196.21 | 201.23 | 195.65 | 198.00 | 00:00:00 | | 2018-01-30 | 3,862,955 | 196.18 | 196.47 | 190.55 | 191.27 | 00:00:00 | | 2018-01-31 | 4,466,737 | 191.64 | 192.27 | 184.65 | 186.05 | 00:00:00 | | 2018-02-01 | 3,873,779 | 185.00 | 186.83 | 182.33 | 185.56 | 00:00:00 | | 2018-02-02 | 7,006,298 | 183.46 | 192.60 | 183.01 | 187.01 | 00:00:00 | | 2018-02-05 | 5,623,325 | 186.82 | 188.60 | 174.62 | 174.75 | 00:00:00 | | 2018-02-06 | 7,296,032 | 177.99 | 180.28 | 172.04 | 176.65 | 00:00:00 | | 2018-02-07 | 5,562,273 | 176.25 | 180.99 | 176.00 | 177.47 | 00:00:00 | | 2018-02-08 | 4,841,957 | 177.93 | 180.42 | 173.00 | 173.12 | 00:00:00 | | 2018-02-09 | 5,424,288 | 174.13 | 175.46 | 168.25 | 173.46 | 00:00:00 | | 2018-02-12 | 4,192,667 | 174.30 | 176.67 | 173.00 | 174.87 | 00:00:00 | | 2018-02-13 | 3,716,086 | 173.87 | 176.70 | 172.46 | 175.94 | 00:00:00 | | 2018-02-14 | 5,867,413 | 174.08 | 180.31 | 174.06 | 179.52 | 00:00:00 | | 2018-02-15 | 4,443,412 | 180.00 | 185.00 | 179.90 | 183.60 | 00:00:00 | | 2018-02-16 | 4,285,543 | 183.80 | 186.12 | 182.68 | 183.55 | 00:00:00 | | 2018-02-20 | 3,910,704 | 182.89 | 184.31 | 182.14 | 182.98 | 00:00:00 | | 2018-02-21 | 3,860,736 | 183.19 | 185.50 | 182.40 | 182.43 | 00:00:00 | | 2018-02-22 | 3,792,357 | 182.51 | 185.16 | 182.01 | 182.45 | 00:00:00 | | 2018-02-23 | 3,965,923 | 183.63 | 186.79 | 182.77 | 186.67 | 00:00:00 | | 2018-02-26 | 4,772,310 | 187.46 | 190.37 | 187.03 | 188.50 | 00:00:00 | | 2018-02-27 | 4,864,471 | 188.83 | 190.10 | 185.55 | 185.79 | 00:00:00 | | 2018-02-28 | 4,376,987 | 185.88 | 187.39 | 183.69 | 183.77 | 00:00:00 | | 2018-03-01 | 11,757,819 | 184.21 | 185.57 | 180.38 | 183.29 | 00:00:00 | | 2018-03-02 | 19,115,483 | 181.06 | 185.80 | 181.05 | 185.08 | 00:00:00 | | 2018-03-05 | 15,187,803 | 185.05 | 190.69 | 185.00 | 190.13 | 00:00:00 | | 2018-03-06 | 18,446,497 | 188.20 | 191.64 | 186.93 | 190.35 | 00:00:00 | | 2018-03-07 | 7,009,925 | 189.73 | 190.22 | 186.41 | 187.53 | 00:00:00 | | 2018-03-08 | 6,852,912 | 187.90 | 188.40 | 185.51 | 187.16 | 00:00:00 | | 2018-03-09 | 5,009,212 | 188.00 | 191.38 | 186.32 | 191.10 | 00:00:00 | | 2018-03-12 | 6,846,564 | 189.50 | 190.39 | 188.32 | 189.30 | 00:00:00 | | 2018-03-13 | 4,697,342 | 189.60 | 190.83 | 188.63 | 189.75 | 00:00:00 | | 2018-03-14 | 3,383,315 | 191.18 | 192.62 | 189.80 | 190.57 | 00:00:00 | | 2018-03-15 | 3,283,262 | 190.05 | 190.88 | 187.91 | 189.75 | 00:00:00 | | 2018-03-16 | 15,400,215 | 189.75 | 190.25 | 187.23 | 188.24 | 00:00:00 | | 2018-03-19 | 3,874,385 | 187.29 | 187.93 | 180.67 | 182.55 | 00:00:00 | | 2018-03-20 | 2,518,929 | 183.06 | 184.02 | 181.17 | 182.03 | 00:00:00 | | 2018-03-21 | 2,469,090 | 181.43 | 184.04 | 181.40 | 181.59 | 00:00:00 | | 2018-03-22 | 3,506,698 | 179.92 | 180.75 | 176.00 | 176.08 | 00:00:00 | | 2018-03-23 | 4,429,012 | 176.57 | 179.18 | 169.35 | 169.43 | 00:00:00 | | 2018-03-26 | 4,045,224 | 172.78 | 175.87 | 170.11 | 175.19 | 00:00:00 | | 2018-03-27 | 3,802,844 | 176.16 | 176.36 | 169.82 | 171.15 | 00:00:00 | | 2018-03-28 | 4,545,862 | 171.35 | 172.50 | 168.02 | 170.46 | 00:00:00 | | 2018-03-29 | 3,769,788 | 170.99 | 172.24 | 169.64 | 170.48 | 00:00:00 | | 2018-04-02 | 4,759,751 | 169.92 | 170.58 | 163.31 | 166.05 | 00:00:00 | | 2018-04-03 | 3,373,984 | 166.97 | 169.22 | 165.08 | 168.22 | 00:00:00 | | 2018-04-04 | 3,796,683 | 166.17 | 174.27 | 165.88 | 173.52 | 00:00:00 | | 2018-04-05 | 2,766,596 | 174.00 | 174.43 | 170.99 | 172.00 | 00:00:00 | | 2018-04-06 | 3,747,770 | 170.86 | 171.72 | 166.20 | 168.14 | 00:00:00 | | 2018-04-09 | 3,856,821 | 169.20 | 172.95 | 167.99 | 169.62 | 00:00:00 | | 2018-04-10 | 2,907,981 | 170.89 | 173.88 | 170.11 | 173.13 | 00:00:00 | | 2018-04-11 | 2,575,883 | 171.80 | 174.07 | 171.60 | 172.41 | 00:00:00 | | 2018-04-12 | 3,471,370 | 172.68 | 174.11 | 170.96 | 171.02 | 00:00:00 | | 2018-04-13 | 2,656,377 | 172.11 | 172.43 | 170.79 | 171.48 | 00:00:00 | | 2018-04-16 | 2,656,361 | 172.75 | 173.13 | 171.07 | 171.38 | 00:00:00 | | 2018-04-17 | 3,283,901 | 173.00 | 175.63 | 171.58 | 174.88 | 00:00:00 | | 2018-04-18 | 2,205,595 | 174.61 | 176.16 | 174.44 | 175.11 | 00:00:00 | | 2018-04-19 | 2,269,424 | 174.47 | 175.40 | 171.79 | 172.93 | 00:00:00 | | 2018-04-20 | 2,958,550 | 173.10 | 173.47 | 170.57 | 171.56 | 00:00:00 | | 2018-04-23 | 3,568,697 | 171.62 | 176.97 | 171.25 | 174.66 | 00:00:00 | | 2018-04-24 | 4,389,385 | 175.55 | 175.76 | 170.53 | 171.94 | 00:00:00 | | 2018-04-25 | 4,693,756 | 173.66 | 175.44 | 170.34 | 174.83 | 00:00:00 | | 2018-04-26 | 3,682,396 | 175.42 | 176.68 | 171.79 | 175.37 | 00:00:00 | | 2018-04-27 | 2,424,823 | 174.92 | 177.92 | 174.86 | 177.46 | 00:00:00 | | 2018-04-30 | 3,608,703 | 177.91 | 178.74 | 174.35 | 174.48 | 00:00:00 | | 2018-05-01 | 4,799,360 | 172.15 | 173.99 | 167.98 | 169.28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
