|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 6,707,400 | 65.89 | 66.78 | 65.01 | 65.48 | 00:00:00 | | 2001-12-04 | 11,001,000 | 67.07 | 67.65 | 66.05 | 66.66 | 00:00:00 | | 2001-12-05 | 8,872,200 | 67.03 | 67.99 | 66.40 | 67.74 | 00:00:00 | | 2001-12-06 | 8,656,000 | 67.75 | 69.00 | 67.23 | 68.49 | 00:00:00 | | 2001-12-07 | 7,410,000 | 68.20 | 68.41 | 66.27 | 66.80 | 00:00:00 | | 2001-12-10 | 8,547,000 | 66.63 | 67.60 | 64.86 | 64.87 | 00:00:00 | | 2001-12-11 | 9,259,000 | 65.45 | 65.88 | 63.88 | 64.30 | 00:00:00 | | 2001-12-12 | 10,275,600 | 64.56 | 64.84 | 62.76 | 64.39 | 00:00:00 | | 2001-12-13 | 23,186,000 | 64.09 | 64.72 | 60.18 | 60.19 | 00:00:00 | | 2001-12-14 | 54,037,500 | 57.40 | 57.90 | 55.85 | 56.03 | 00:00:00 | | 2001-12-17 | 43,405,800 | 55.25 | 59.89 | 55.21 | 59.49 | 00:00:00 | | 2001-12-18 | 23,899,200 | 58.41 | 58.85 | 57.14 | 58.39 | 00:00:00 | | 2001-12-19 | 13,772,000 | 57.60 | 58.80 | 57.30 | 58.33 | 00:00:00 | | 2001-12-20 | 8,129,600 | 58.10 | 58.53 | 57.75 | 57.80 | 00:00:00 | | 2001-12-21 | 16,269,500 | 57.95 | 58.97 | 56.92 | 57.97 | 00:00:00 | | 2001-12-24 | 6,296,300 | 57.75 | 57.95 | 57.00 | 57.02 | 00:00:00 | | 2001-12-26 | 6,461,100 | 57.43 | 58.80 | 57.05 | 58.29 | 00:00:00 | | 2001-12-27 | 6,585,200 | 58.31 | 58.91 | 58.09 | 58.40 | 00:00:00 | | 2001-12-28 | 8,493,600 | 58.60 | 59.73 | 58.55 | 59.06 | 00:00:00 | | 2001-12-31 | 10,040,400 | 58.60 | 58.61 | 56.29 | 56.44 | 00:00:00 | | 2002-01-02 | 10,571,300 | 56.90 | 56.94 | 55.10 | 56.40 | 00:00:00 | | 2002-01-03 | 19,074,400 | 56.55 | 56.82 | 53.75 | 54.34 | 00:00:00 | | 2002-01-04 | 18,595,900 | 54.91 | 56.24 | 53.28 | 55.62 | 00:00:00 | | 2002-01-07 | 13,657,300 | 57.24 | 57.24 | 55.68 | 55.69 | 00:00:00 | | 2002-01-08 | 9,275,800 | 56.51 | 56.65 | 55.03 | 56.54 | 00:00:00 | | 2002-01-09 | 12,493,000 | 57.32 | 57.70 | 55.76 | 55.77 | 00:00:00 | | 2002-01-10 | 8,100,500 | 55.90 | 56.94 | 55.36 | 56.49 | 00:00:00 | | 2002-01-11 | 9,662,200 | 56.80 | 57.74 | 56.58 | 57.10 | 00:00:00 | | 2002-01-14 | 8,124,100 | 57.13 | 57.35 | 55.50 | 55.50 | 00:00:00 | | 2002-01-15 | 7,696,000 | 55.95 | 56.49 | 55.41 | 56.26 | 00:00:00 | | 2002-01-16 | 10,046,500 | 56.50 | 57.40 | 55.59 | 55.69 | 00:00:00 | | 2002-01-17 | 11,104,000 | 56.35 | 56.39 | 54.50 | 55.80 | 00:00:00 | | 2002-01-18 | 13,029,700 | 54.96 | 56.13 | 53.74 | 54.33 | 00:00:00 | | 2002-01-22 | 12,419,600 | 55.31 | 56.24 | 54.13 | 56.06 | 00:00:00 | | 2002-01-23 | 16,704,600 | 57.26 | 58.85 | 56.44 | 58.46 | 00:00:00 | | 2002-01-24 | 15,523,900 | 57.10 | 58.00 | 56.80 | 57.21 | 00:00:00 | | 2002-01-25 | 7,856,300 | 57.00 | 58.25 | 56.65 | 57.06 | 00:00:00 | | 2002-01-28 | 7,728,400 | 57.39 | 57.40 | 56.00 | 56.30 | 00:00:00 | | 2002-01-29 | 11,779,500 | 56.31 | 57.15 | 54.00 | 54.50 | 00:00:00 | | 2002-01-30 | 13,339,900 | 54.50 | 55.09 | 53.35 | 55.04 | 00:00:00 | | 2002-01-31 | 10,058,400 | 55.25 | 55.74 | 54.35 | 55.50 | 00:00:00 | | 2002-02-01 | 17,901,100 | 57.60 | 58.08 | 56.94 | 57.88 | 00:00:00 | | 2002-02-04 | 9,394,900 | 57.51 | 57.66 | 56.01 | 56.37 | 00:00:00 | | 2002-02-05 | 13,967,500 | 56.79 | 58.23 | 56.14 | 56.68 | 00:00:00 | | 2002-02-06 | 11,302,200 | 56.96 | 57.35 | 56.00 | 56.44 | 00:00:00 | | 2002-02-07 | 9,009,800 | 56.65 | 57.62 | 55.80 | 56.01 | 00:00:00 | | 2002-02-08 | 10,209,600 | 56.17 | 57.90 | 56.00 | 57.90 | 00:00:00 | | 2002-02-11 | 8,532,200 | 57.58 | 58.19 | 57.40 | 57.64 | 00:00:00 | | 2002-02-12 | 11,649,900 | 57.20 | 59.25 | 57.05 | 59.00 | 00:00:00 | | 2002-02-13 | 7,756,800 | 59.06 | 59.55 | 58.55 | 58.92 | 00:00:00 | | 2002-02-14 | 8,977,000 | 58.73 | 59.80 | 57.47 | 58.00 | 00:00:00 | | 2002-02-15 | 11,526,800 | 57.91 | 58.80 | 56.80 | 58.19 | 00:00:00 | | 2002-02-19 | 7,038,500 | 57.80 | 57.95 | 56.65 | 56.90 | 00:00:00 | | 2002-02-20 | 9,055,500 | 57.68 | 58.96 | 57.10 | 58.95 | 00:00:00 | | 2002-02-21 | 13,086,400 | 58.44 | 59.95 | 57.53 | 57.59 | 00:00:00 | | 2002-02-22 | 22,726,500 | 56.78 | 57.75 | 56.20 | 57.55 | 00:00:00 | | 2002-02-25 | 10,041,800 | 57.56 | 59.00 | 57.37 | 58.97 | 00:00:00 | | 2002-02-26 | 7,985,200 | 58.99 | 59.25 | 57.92 | 58.62 | 00:00:00 | | 2002-02-27 | 10,489,900 | 59.19 | 59.45 | 57.50 | 57.87 | 00:00:00 | | 2002-02-28 | 9,439,600 | 58.17 | 59.03 | 57.88 | 57.98 | 00:00:00 | | 2002-03-01 | 9,436,000 | 58.17 | 58.70 | 57.01 | 58.53 | 00:00:00 | | 2002-03-04 | 13,094,400 | 59.00 | 59.90 | 58.89 | 59.88 | 00:00:00 | | 2002-03-05 | 8,645,400 | 59.44 | 60.25 | 58.52 | 58.94 | 00:00:00 | | 2002-03-06 | 12,320,100 | 59.19 | 60.61 | 58.90 | 60.59 | 00:00:00 | | 2002-03-07 | 9,259,100 | 59.97 | 60.59 | 59.21 | 59.80 | 00:00:00 | | 2002-03-08 | 8,827,700 | 60.24 | 60.25 | 58.73 | 59.72 | 00:00:00 | | 2002-03-11 | 8,292,600 | 59.42 | 59.87 | 58.91 | 59.40 | 00:00:00 | | 2002-03-12 | 5,797,400 | 58.92 | 59.70 | 58.50 | 59.59 | 00:00:00 | | 2002-03-13 | 8,094,000 | 60.09 | 60.49 | 59.07 | 59.86 | 00:00:00 | | 2002-03-14 | 8,174,100 | 59.75 | 60.98 | 59.74 | 60.25 | 00:00:00 | | 2002-03-15 | 9,986,400 | 60.11 | 61.47 | 60.00 | 61.41 | 00:00:00 | | 2002-03-18 | 10,299,700 | 61.79 | 62.62 | 61.60 | 62.48 | 00:00:00 | | 2002-03-19 | 7,892,200 | 62.55 | 62.94 | 61.86 | 62.31 | 00:00:00 | | 2002-03-20 | 8,202,700 | 61.99 | 62.25 | 61.06 | 61.06 | 00:00:00 | | 2002-03-21 | 8,088,300 | 61.08 | 62.25 | 60.60 | 62.24 | 00:00:00 | | 2002-03-22 | 8,647,600 | 61.81 | 62.48 | 61.29 | 61.80 | 00:00:00 | | 2002-03-25 | 8,289,900 | 61.95 | 61.98 | 60.35 | 60.38 | 00:00:00 | | 2002-03-26 | 8,174,300 | 60.23 | 60.98 | 60.05 | 60.63 | 00:00:00 | | 2002-03-27 | 7,905,300 | 60.30 | 61.39 | 60.11 | 60.85 | 00:00:00 | | 2002-03-28 | 8,894,500 | 60.87 | 60.95 | 59.57 | 59.68 | 00:00:00 | | 2002-04-01 | 8,119,700 | 59.43 | 61.48 | 59.35 | 61.39 | 00:00:00 | | 2002-04-02 | 7,025,300 | 61.00 | 61.43 | 59.75 | 59.75 | 00:00:00 | | 2002-04-03 | 8,161,300 | 60.09 | 60.56 | 59.20 | 59.94 | 00:00:00 | | 2002-04-04 | 9,938,200 | 59.81 | 60.42 | 58.88 | 58.97 | 00:00:00 | | 2002-04-05 | 9,154,800 | 59.25 | 59.74 | 58.09 | 58.22 | 00:00:00 | | 2002-04-08 | 11,398,300 | 57.61 | 59.05 | 57.23 | 58.99 | 00:00:00 | | 2002-04-09 | 16,797,900 | 59.00 | 59.03 | 55.92 | 56.36 | 00:00:00 | | 2002-04-10 | 11,552,200 | 57.35 | 58.70 | 57.25 | 58.64 | 00:00:00 | | 2002-04-11 | 9,936,900 | 58.44 | 59.39 | 57.09 | 57.17 | 00:00:00 | | 2002-04-12 | 5,869,600 | 57.52 | 57.78 | 56.80 | 57.21 | 00:00:00 | | 2002-04-15 | 8,152,300 | 57.49 | 57.96 | 56.15 | 56.85 | 00:00:00 | | 2002-04-16 | 6,495,400 | 57.14 | 57.84 | 56.67 | 57.75 | 00:00:00 | | 2002-04-17 | 7,538,700 | 57.84 | 58.10 | 56.05 | 56.44 | 00:00:00 | | 2002-04-18 | 7,899,400 | 56.26 | 57.65 | 56.15 | 57.52 | 00:00:00 | | 2002-04-19 | 7,775,700 | 58.20 | 58.29 | 56.55 | 56.82 | 00:00:00 | | 2002-04-22 | 7,713,500 | 56.51 | 56.65 | 55.50 | 56.02 | 00:00:00 | | 2002-04-23 | 13,368,100 | 55.04 | 55.97 | 54.60 | 54.75 | 00:00:00 | | 2002-04-24 | 10,958,400 | 55.46 | 56.78 | 55.31 | 56.11 | 00:00:00 | | 2002-04-25 | 11,815,700 | 56.00 | 57.05 | 55.11 | 55.20 | 00:00:00 | | 2002-04-26 | 16,767,600 | 56.28 | 56.75 | 53.32 | 53.84 | 00:00:00 | | 2002-04-29 | 18,827,500 | 53.85 | 53.85 | 51.50 | 51.88 | 00:00:00 | | 2002-04-30 | 13,489,100 | 51.67 | 53.35 | 50.95 | 52.88 | 00:00:00 | | 2002-05-01 | 12,053,400 | 52.82 | 52.91 | 51.21 | 51.52 | 00:00:00 | | 2002-05-02 | 12,280,500 | 51.33 | 52.10 | 50.27 | 50.32 | 00:00:00 | | 2002-05-03 | 20,110,100 | 50.30 | 50.35 | 47.77 | 48.80 | 00:00:00 | | 2002-05-06 | 14,849,400 | 48.66 | 49.15 | 46.45 | 46.81 | 00:00:00 | | 2002-05-07 | 17,532,300 | 46.49 | 47.73 | 45.81 | 46.54 | 00:00:00 | | 2002-05-08 | 13,995,000 | 47.40 | 49.71 | 47.20 | 49.15 | 00:00:00 | | 2002-05-09 | 11,485,800 | 48.95 | 49.54 | 47.58 | 47.59 | 00:00:00 | | 2002-05-10 | 15,364,700 | 47.90 | 47.93 | 45.43 | 45.66 | 00:00:00 | | 2002-05-13 | 12,388,000 | 45.97 | 48.03 | 45.45 | 47.96 | 00:00:00 | | 2002-05-14 | 20,239,900 | 49.71 | 51.81 | 49.63 | 51.79 | 00:00:00 | | 2002-05-15 | 12,607,400 | 51.04 | 52.55 | 50.64 | 51.35 | 00:00:00 | | 2002-05-16 | 10,088,600 | 51.08 | 51.10 | 49.40 | 50.35 | 00:00:00 | | 2002-05-17 | 12,138,000 | 50.71 | 51.40 | 49.08 | 50.69 | 00:00:00 | | 2002-05-20 | 10,468,900 | 50.02 | 50.72 | 49.40 | 49.79 | 00:00:00 | | 2002-05-21 | 10,477,300 | 50.00 | 50.56 | 48.42 | 48.65 | 00:00:00 | | 2002-05-22 | 10,293,600 | 47.85 | 49.74 | 47.85 | 49.43 | 00:00:00 | | 2002-05-23 | 13,168,800 | 49.95 | 52.99 | 49.22 | 52.70 | 00:00:00 | | 2002-05-24 | 10,605,500 | 52.05 | 52.89 | 50.66 | 50.71 | 00:00:00 | | 2002-05-28 | 8,678,900 | 50.95 | 51.98 | 49.90 | 51.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
