|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 6,026,000 | 68.13 | 70.00 | 67.65 | 68.82 | 00:00:00 | | 2001-06-08 | 3,227,200 | 69.00 | 69.00 | 67.20 | 67.45 | 00:00:00 | | 2001-06-11 | 5,330,300 | 68.10 | 68.25 | 65.50 | 66.75 | 00:00:00 | | 2001-06-12 | 12,739,700 | 64.31 | 67.49 | 62.90 | 66.92 | 00:00:00 | | 2001-06-13 | 9,385,500 | 66.76 | 69.00 | 66.52 | 67.75 | 00:00:00 | | 2001-06-14 | 8,200,000 | 67.10 | 68.00 | 66.30 | 66.95 | 00:00:00 | | 2001-06-15 | 9,937,200 | 66.45 | 67.50 | 65.55 | 67.06 | 00:00:00 | | 2001-06-18 | 5,031,700 | 66.70 | 68.05 | 66.38 | 66.98 | 00:00:00 | | 2001-06-19 | 6,065,500 | 67.49 | 68.00 | 66.70 | 66.97 | 00:00:00 | | 2001-06-20 | 8,111,200 | 66.72 | 69.01 | 66.72 | 67.44 | 00:00:00 | | 2001-06-21 | 9,611,200 | 67.10 | 68.25 | 66.01 | 67.30 | 00:00:00 | | 2001-06-22 | 6,981,200 | 67.01 | 67.12 | 65.11 | 65.14 | 00:00:00 | | 2001-06-25 | 8,807,500 | 65.32 | 65.32 | 62.51 | 64.25 | 00:00:00 | | 2001-06-26 | 7,052,400 | 63.40 | 65.48 | 62.75 | 63.17 | 00:00:00 | | 2001-06-27 | 6,584,300 | 63.05 | 64.38 | 62.50 | 63.11 | 00:00:00 | | 2001-06-28 | 8,166,500 | 63.30 | 65.11 | 62.50 | 62.67 | 00:00:00 | | 2001-06-29 | 9,949,400 | 61.14 | 63.07 | 59.50 | 60.68 | 00:00:00 | | 2001-07-02 | 5,750,000 | 61.70 | 62.10 | 61.06 | 61.67 | 00:00:00 | | 2001-07-03 | 4,007,300 | 61.55 | 61.80 | 60.62 | 60.72 | 00:00:00 | | 2001-07-05 | 9,511,100 | 60.54 | 60.58 | 58.13 | 58.22 | 00:00:00 | | 2001-07-06 | 8,260,100 | 58.05 | 58.59 | 56.15 | 57.16 | 00:00:00 | | 2001-07-09 | 8,205,700 | 57.75 | 59.98 | 57.64 | 58.72 | 00:00:00 | | 2001-07-10 | 8,767,900 | 59.52 | 59.77 | 57.20 | 57.53 | 00:00:00 | | 2001-07-11 | 10,528,000 | 57.41 | 58.34 | 56.35 | 57.01 | 00:00:00 | | 2001-07-12 | 12,540,700 | 57.28 | 57.29 | 54.42 | 55.10 | 00:00:00 | | 2001-07-13 | 11,377,300 | 55.08 | 57.18 | 54.75 | 55.64 | 00:00:00 | | 2001-07-16 | 9,560,300 | 56.00 | 56.25 | 53.46 | 54.01 | 00:00:00 | | 2001-07-17 | 8,687,100 | 54.65 | 55.89 | 54.65 | 55.06 | 00:00:00 | | 2001-07-18 | 14,959,500 | 55.91 | 60.75 | 55.75 | 60.05 | 00:00:00 | | 2001-07-19 | 8,810,200 | 59.33 | 60.00 | 57.89 | 59.49 | 00:00:00 | | 2001-07-20 | 7,221,700 | 59.65 | 60.78 | 59.25 | 60.71 | 00:00:00 | | 2001-07-23 | 7,570,100 | 61.21 | 61.75 | 58.50 | 58.59 | 00:00:00 | | 2001-07-24 | 7,780,300 | 58.35 | 58.60 | 56.23 | 57.77 | 00:00:00 | | 2001-07-25 | 6,355,300 | 57.62 | 59.50 | 56.85 | 59.18 | 00:00:00 | | 2001-07-26 | 7,947,200 | 58.54 | 59.18 | 56.15 | 57.72 | 00:00:00 | | 2001-07-27 | 10,271,400 | 60.91 | 61.99 | 60.51 | 60.82 | 00:00:00 | | 2001-07-30 | 4,040,700 | 61.10 | 61.67 | 60.10 | 60.47 | 00:00:00 | | 2001-07-31 | 8,530,300 | 61.25 | 63.40 | 61.25 | 62.71 | 00:00:00 | | 2001-08-01 | 5,068,500 | 63.10 | 63.11 | 61.77 | 62.09 | 00:00:00 | | 2001-08-02 | 5,351,300 | 62.60 | 63.35 | 61.10 | 62.24 | 00:00:00 | | 2001-08-03 | 3,860,500 | 62.19 | 63.25 | 61.09 | 61.91 | 00:00:00 | | 2001-08-06 | 3,165,100 | 61.92 | 63.00 | 61.89 | 62.36 | 00:00:00 | | 2001-08-07 | 4,233,500 | 62.49 | 63.74 | 62.23 | 62.65 | 00:00:00 | | 2001-08-08 | 5,348,500 | 62.75 | 63.68 | 60.51 | 60.89 | 00:00:00 | | 2001-08-09 | 6,964,200 | 60.99 | 61.09 | 59.15 | 61.00 | 00:00:00 | | 2001-08-10 | 4,917,000 | 61.19 | 61.90 | 60.21 | 61.10 | 00:00:00 | | 2001-08-13 | 4,140,000 | 60.99 | 62.98 | 60.80 | 62.95 | 00:00:00 | | 2001-08-14 | 5,291,800 | 63.07 | 63.85 | 61.75 | 61.92 | 00:00:00 | | 2001-08-15 | 7,657,700 | 62.19 | 62.71 | 59.85 | 60.09 | 00:00:00 | | 2001-08-16 | 10,757,700 | 60.09 | 61.69 | 58.30 | 61.00 | 00:00:00 | | 2001-08-17 | 5,895,500 | 60.15 | 61.65 | 59.81 | 59.95 | 00:00:00 | | 2001-08-20 | 4,523,000 | 60.08 | 60.75 | 59.35 | 59.93 | 00:00:00 | | 2001-08-21 | 5,961,900 | 59.79 | 60.49 | 58.36 | 58.41 | 00:00:00 | | 2001-08-22 | 6,987,800 | 59.15 | 60.94 | 58.60 | 60.88 | 00:00:00 | | 2001-08-23 | 11,075,100 | 60.62 | 63.88 | 60.25 | 62.92 | 00:00:00 | | 2001-08-24 | 11,090,200 | 63.56 | 65.12 | 63.23 | 64.93 | 00:00:00 | | 2001-08-27 | 4,687,900 | 64.40 | 65.60 | 64.30 | 64.48 | 00:00:00 | | 2001-08-28 | 4,702,400 | 64.72 | 64.90 | 62.88 | 63.00 | 00:00:00 | | 2001-08-29 | 6,830,200 | 63.01 | 63.59 | 61.20 | 62.60 | 00:00:00 | | 2001-08-30 | 12,226,100 | 62.59 | 65.25 | 62.58 | 64.57 | 00:00:00 | | 2001-08-31 | 6,568,700 | 64.29 | 64.56 | 63.51 | 64.30 | 00:00:00 | | 2001-09-04 | 7,482,600 | 63.80 | 65.80 | 63.40 | 64.14 | 00:00:00 | | 2001-09-05 | 7,710,400 | 64.25 | 65.50 | 62.20 | 65.20 | 00:00:00 | | 2001-09-06 | 11,745,800 | 65.28 | 66.25 | 64.50 | 65.66 | 00:00:00 | | 2001-09-07 | 7,128,200 | 64.95 | 65.48 | 63.40 | 63.90 | 00:00:00 | | 2001-09-10 | 6,669,100 | 62.85 | 65.06 | 62.55 | 64.13 | 00:00:00 | | 2001-09-17 | 12,327,500 | 61.03 | 62.50 | 59.75 | 60.85 | 00:00:00 | | 2001-09-18 | 20,132,400 | 62.10 | 62.44 | 59.35 | 59.38 | 00:00:00 | | 2001-09-19 | 19,047,800 | 59.69 | 60.39 | 55.63 | 57.95 | 00:00:00 | | 2001-09-20 | 14,835,300 | 56.50 | 60.08 | 56.35 | 59.00 | 00:00:00 | | 2001-09-21 | 18,567,400 | 55.90 | 57.60 | 55.50 | 56.02 | 00:00:00 | | 2001-09-24 | 9,945,400 | 57.00 | 57.75 | 54.81 | 55.26 | 00:00:00 | | 2001-09-25 | 9,949,000 | 55.87 | 57.15 | 55.13 | 56.50 | 00:00:00 | | 2001-09-26 | 11,321,200 | 57.40 | 58.09 | 56.84 | 57.29 | 00:00:00 | | 2001-09-27 | 9,029,800 | 57.40 | 60.20 | 57.19 | 59.45 | 00:00:00 | | 2001-09-28 | 10,021,500 | 60.09 | 60.99 | 58.73 | 58.77 | 00:00:00 | | 2001-10-01 | 10,077,200 | 58.74 | 59.25 | 57.40 | 58.51 | 00:00:00 | | 2001-10-02 | 7,526,400 | 58.75 | 59.30 | 58.14 | 59.22 | 00:00:00 | | 2001-10-03 | 9,389,500 | 58.50 | 60.10 | 58.11 | 59.84 | 00:00:00 | | 2001-10-04 | 9,460,400 | 59.99 | 60.00 | 57.21 | 57.45 | 00:00:00 | | 2001-10-05 | 6,892,300 | 57.61 | 59.00 | 56.84 | 58.74 | 00:00:00 | | 2001-10-08 | 4,980,300 | 58.11 | 59.05 | 56.87 | 57.72 | 00:00:00 | | 2001-10-09 | 5,860,300 | 57.93 | 58.02 | 56.76 | 57.42 | 00:00:00 | | 2001-10-10 | 6,330,600 | 57.45 | 59.98 | 57.22 | 58.98 | 00:00:00 | | 2001-10-11 | 9,529,200 | 59.53 | 61.69 | 59.53 | 61.65 | 00:00:00 | | 2001-10-12 | 9,712,000 | 60.95 | 61.80 | 59.51 | 61.61 | 00:00:00 | | 2001-10-15 | 6,318,500 | 60.84 | 62.29 | 60.50 | 62.21 | 00:00:00 | | 2001-10-16 | 6,665,900 | 62.16 | 63.18 | 61.17 | 61.55 | 00:00:00 | | 2001-10-17 | 8,753,000 | 61.95 | 62.03 | 58.96 | 59.01 | 00:00:00 | | 2001-10-18 | 7,034,400 | 58.99 | 60.14 | 58.45 | 59.10 | 00:00:00 | | 2001-10-19 | 6,475,700 | 58.88 | 60.10 | 58.40 | 59.92 | 00:00:00 | | 2001-10-22 | 7,269,100 | 59.48 | 60.51 | 59.00 | 59.84 | 00:00:00 | | 2001-10-23 | 7,243,400 | 60.26 | 60.73 | 58.91 | 59.05 | 00:00:00 | | 2001-10-24 | 15,780,900 | 59.50 | 59.50 | 55.93 | 57.08 | 00:00:00 | | 2001-10-25 | 14,989,800 | 56.78 | 58.48 | 56.26 | 58.25 | 00:00:00 | | 2001-10-26 | 17,978,900 | 58.94 | 60.60 | 58.53 | 59.45 | 00:00:00 | | 2001-10-29 | 6,805,000 | 59.40 | 59.56 | 57.00 | 57.13 | 00:00:00 | | 2001-10-30 | 8,777,100 | 57.01 | 57.50 | 55.15 | 56.88 | 00:00:00 | | 2001-10-31 | 8,416,900 | 57.31 | 58.55 | 56.71 | 56.82 | 00:00:00 | | 2001-11-01 | 7,081,200 | 57.39 | 58.72 | 56.90 | 58.00 | 00:00:00 | | 2001-11-02 | 5,232,800 | 57.60 | 58.50 | 57.20 | 57.64 | 00:00:00 | | 2001-11-05 | 5,033,000 | 58.24 | 58.99 | 57.94 | 58.54 | 00:00:00 | | 2001-11-06 | 6,476,600 | 58.31 | 59.77 | 57.56 | 59.26 | 00:00:00 | | 2001-11-07 | 8,091,500 | 59.52 | 60.49 | 59.43 | 59.94 | 00:00:00 | | 2001-11-08 | 9,758,800 | 60.20 | 60.66 | 57.57 | 57.58 | 00:00:00 | | 2001-11-09 | 8,526,000 | 57.70 | 58.15 | 56.18 | 56.89 | 00:00:00 | | 2001-11-12 | 7,183,500 | 56.94 | 57.41 | 55.26 | 56.27 | 00:00:00 | | 2001-11-13 | 5,927,300 | 57.79 | 58.34 | 57.50 | 57.99 | 00:00:00 | | 2001-11-14 | 9,786,900 | 58.98 | 59.05 | 57.08 | 57.33 | 00:00:00 | | 2001-11-15 | 8,145,400 | 57.33 | 58.05 | 56.50 | 57.04 | 00:00:00 | | 2001-11-16 | 6,327,100 | 57.11 | 57.12 | 56.18 | 56.52 | 00:00:00 | | 2001-11-19 | 8,095,200 | 56.95 | 58.36 | 56.84 | 58.35 | 00:00:00 | | 2001-11-20 | 10,883,200 | 58.30 | 59.29 | 57.69 | 57.91 | 00:00:00 | | 2001-11-21 | 21,729,200 | 61.35 | 62.26 | 60.67 | 61.98 | 00:00:00 | | 2001-11-23 | 13,169,800 | 62.52 | 64.75 | 62.32 | 64.42 | 00:00:00 | | 2001-11-26 | 17,849,000 | 64.32 | 67.42 | 64.00 | 67.39 | 00:00:00 | | 2001-11-27 | 13,406,000 | 66.41 | 67.09 | 65.06 | 65.85 | 00:00:00 | | 2001-11-28 | 7,623,600 | 65.20 | 65.87 | 64.12 | 64.52 | 00:00:00 | | 2001-11-29 | 6,988,300 | 64.72 | 65.88 | 63.93 | 65.79 | 00:00:00 | | 2001-11-30 | 7,705,600 | 65.65 | 66.95 | 65.10 | 66.43 | 00:00:00 | | 2001-12-03 | 6,707,400 | 65.89 | 66.78 | 65.01 | 65.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
