|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 8,678,900 | 50.95 | 51.98 | 49.90 | 51.61 | 00:00:00 | | 2002-05-29 | 8,873,800 | 51.30 | 52.30 | 50.62 | 50.62 | 00:00:00 | | 2002-05-30 | 8,980,600 | 50.40 | 50.62 | 49.56 | 50.12 | 00:00:00 | | 2002-05-31 | 14,617,200 | 50.45 | 50.50 | 47.54 | 47.63 | 00:00:00 | | 2002-06-03 | 11,719,300 | 47.47 | 48.28 | 45.14 | 45.19 | 00:00:00 | | 2002-06-04 | 21,143,800 | 45.27 | 45.45 | 43.30 | 44.40 | 00:00:00 | | 2002-06-05 | 14,209,300 | 44.52 | 45.86 | 44.13 | 45.51 | 00:00:00 | | 2002-06-06 | 11,967,600 | 45.08 | 45.21 | 42.76 | 42.79 | 00:00:00 | | 2002-06-07 | 19,903,400 | 40.67 | 41.62 | 40.50 | 41.25 | 00:00:00 | | 2002-06-10 | 11,662,600 | 41.50 | 42.35 | 41.20 | 41.81 | 00:00:00 | | 2002-06-11 | 24,301,900 | 42.10 | 42.25 | 38.20 | 38.75 | 00:00:00 | | 2002-06-12 | 25,015,900 | 38.66 | 39.16 | 36.73 | 38.17 | 00:00:00 | | 2002-06-13 | 18,824,900 | 38.95 | 38.95 | 37.44 | 37.80 | 00:00:00 | | 2002-06-14 | 23,638,700 | 36.90 | 40.64 | 36.81 | 40.18 | 00:00:00 | | 2002-06-17 | 28,478,700 | 41.69 | 42.99 | 41.30 | 42.70 | 00:00:00 | | 2002-06-18 | 23,339,900 | 42.11 | 44.20 | 41.83 | 43.25 | 00:00:00 | | 2002-06-19 | 15,854,900 | 43.23 | 44.13 | 42.62 | 43.03 | 00:00:00 | | 2002-06-20 | 19,211,000 | 42.41 | 42.84 | 40.76 | 41.32 | 00:00:00 | | 2002-06-21 | 18,579,900 | 40.75 | 42.01 | 40.18 | 40.45 | 00:00:00 | | 2002-06-24 | 19,148,700 | 40.17 | 42.99 | 39.88 | 41.78 | 00:00:00 | | 2002-06-25 | 15,075,400 | 42.15 | 42.50 | 40.25 | 40.66 | 00:00:00 | | 2002-06-26 | 19,021,000 | 39.08 | 41.49 | 39.00 | 40.81 | 00:00:00 | | 2002-06-27 | 14,872,900 | 41.50 | 41.85 | 40.48 | 41.49 | 00:00:00 | | 2002-06-28 | 13,014,300 | 41.57 | 43.00 | 41.26 | 41.88 | 00:00:00 | | 2002-07-01 | 16,032,300 | 41.45 | 41.57 | 38.34 | 38.36 | 00:00:00 | | 2002-07-02 | 17,464,400 | 38.43 | 38.50 | 36.64 | 36.95 | 00:00:00 | | 2002-07-03 | 19,835,500 | 36.58 | 36.75 | 34.39 | 35.83 | 00:00:00 | | 2002-07-05 | 6,473,100 | 36.56 | 38.18 | 36.48 | 38.07 | 00:00:00 | | 2002-07-08 | 12,180,600 | 38.00 | 38.07 | 36.17 | 36.21 | 00:00:00 | | 2002-07-09 | 12,951,300 | 36.47 | 36.96 | 34.55 | 34.93 | 00:00:00 | | 2002-07-10 | 18,911,800 | 35.05 | 35.12 | 32.49 | 32.53 | 00:00:00 | | 2002-07-11 | 20,980,500 | 32.46 | 34.59 | 32.25 | 34.41 | 00:00:00 | | 2002-07-12 | 16,552,100 | 34.92 | 35.48 | 33.33 | 34.30 | 00:00:00 | | 2002-07-15 | 26,714,600 | 33.76 | 33.76 | 30.57 | 31.07 | 00:00:00 | | 2002-07-16 | 37,426,600 | 31.21 | 34.63 | 31.18 | 32.87 | 00:00:00 | | 2002-07-17 | 29,001,900 | 34.94 | 37.12 | 34.87 | 37.10 | 00:00:00 | | 2002-07-18 | 21,493,800 | 36.69 | 36.74 | 33.90 | 34.28 | 00:00:00 | | 2002-07-19 | 27,505,200 | 34.05 | 35.82 | 33.40 | 35.46 | 00:00:00 | | 2002-07-22 | 24,249,200 | 35.83 | 36.90 | 35.27 | 35.28 | 00:00:00 | | 2002-07-23 | 27,637,600 | 35.38 | 36.10 | 34.79 | 35.60 | 00:00:00 | | 2002-07-24 | 26,174,100 | 34.70 | 39.55 | 34.21 | 37.09 | 00:00:00 | | 2002-07-25 | 43,226,100 | 40.61 | 42.35 | 40.29 | 41.94 | 00:00:00 | | 2002-07-26 | 17,267,000 | 41.79 | 43.38 | 40.77 | 43.38 | 00:00:00 | | 2002-07-29 | 20,937,900 | 43.80 | 44.25 | 42.50 | 44.02 | 00:00:00 | | 2002-07-30 | 25,061,100 | 43.41 | 46.65 | 43.36 | 45.49 | 00:00:00 | | 2002-07-31 | 33,644,300 | 42.98 | 46.50 | 42.95 | 45.64 | 00:00:00 | | 2002-08-01 | 15,863,800 | 45.79 | 45.86 | 43.30 | 43.40 | 00:00:00 | | 2002-08-02 | 15,541,900 | 43.61 | 44.61 | 42.61 | 43.51 | 00:00:00 | | 2002-08-05 | 15,115,000 | 43.20 | 44.08 | 41.98 | 42.22 | 00:00:00 | | 2002-08-06 | 16,463,400 | 42.92 | 44.59 | 42.65 | 44.23 | 00:00:00 | | 2002-08-07 | 15,199,700 | 45.09 | 45.85 | 44.13 | 45.72 | 00:00:00 | | 2002-08-08 | 19,341,000 | 45.56 | 48.04 | 45.36 | 48.03 | 00:00:00 | | 2002-08-09 | 12,285,100 | 47.20 | 48.55 | 46.82 | 47.73 | 00:00:00 | | 2002-08-12 | 9,703,200 | 47.01 | 48.23 | 46.70 | 47.98 | 00:00:00 | | 2002-08-13 | 14,460,400 | 47.49 | 47.92 | 45.48 | 45.64 | 00:00:00 | | 2002-08-14 | 16,515,500 | 45.60 | 47.86 | 45.00 | 47.52 | 00:00:00 | | 2002-08-15 | 13,443,200 | 47.42 | 48.65 | 46.67 | 47.80 | 00:00:00 | | 2002-08-16 | 11,124,800 | 47.49 | 48.22 | 46.78 | 47.53 | 00:00:00 | | 2002-08-19 | 11,523,200 | 47.35 | 47.54 | 46.40 | 46.42 | 00:00:00 | | 2002-08-20 | 11,630,000 | 46.02 | 47.36 | 45.82 | 46.67 | 00:00:00 | | 2002-08-21 | 10,914,800 | 47.20 | 47.95 | 46.60 | 47.70 | 00:00:00 | | 2002-08-22 | 11,725,700 | 47.64 | 48.92 | 47.01 | 48.54 | 00:00:00 | | 2002-08-23 | 10,946,800 | 48.32 | 48.90 | 47.11 | 47.27 | 00:00:00 | | 2002-08-26 | 11,323,300 | 47.54 | 47.60 | 45.43 | 46.84 | 00:00:00 | | 2002-08-27 | 11,010,500 | 47.00 | 47.18 | 45.20 | 45.21 | 00:00:00 | | 2002-08-28 | 12,285,600 | 45.50 | 46.11 | 45.01 | 45.18 | 00:00:00 | | 2002-08-29 | 11,252,000 | 45.04 | 46.38 | 44.69 | 45.38 | 00:00:00 | | 2002-08-30 | 9,749,600 | 45.42 | 46.55 | 45.00 | 45.03 | 00:00:00 | | 2002-09-03 | 14,686,300 | 44.94 | 45.02 | 42.92 | 42.94 | 00:00:00 | | 2002-09-04 | 13,059,600 | 43.30 | 44.71 | 42.83 | 44.12 | 00:00:00 | | 2002-09-05 | 12,383,500 | 43.60 | 44.23 | 43.19 | 43.20 | 00:00:00 | | 2002-09-06 | 10,521,000 | 44.11 | 45.55 | 44.11 | 44.75 | 00:00:00 | | 2002-09-09 | 12,226,300 | 44.40 | 45.84 | 43.82 | 44.95 | 00:00:00 | | 2002-09-10 | 11,923,200 | 45.09 | 46.31 | 44.90 | 46.05 | 00:00:00 | | 2002-09-11 | 8,406,800 | 46.31 | 47.09 | 45.63 | 45.65 | 00:00:00 | | 2002-09-12 | 8,862,100 | 45.54 | 45.80 | 44.90 | 45.08 | 00:00:00 | | 2002-09-13 | 11,085,900 | 44.82 | 46.02 | 44.50 | 45.67 | 00:00:00 | | 2002-09-16 | 7,573,500 | 45.37 | 45.74 | 44.70 | 45.29 | 00:00:00 | | 2002-09-17 | 10,401,000 | 45.90 | 46.43 | 44.98 | 45.17 | 00:00:00 | | 2002-09-18 | 13,498,500 | 44.71 | 45.81 | 43.86 | 45.48 | 00:00:00 | | 2002-09-19 | 26,645,700 | 44.60 | 44.96 | 41.92 | 42.01 | 00:00:00 | | 2002-09-20 | 23,438,200 | 42.30 | 42.44 | 40.55 | 41.72 | 00:00:00 | | 2002-09-23 | 16,663,500 | 41.32 | 41.58 | 39.12 | 40.01 | 00:00:00 | | 2002-09-24 | 21,868,900 | 39.33 | 42.80 | 39.24 | 42.07 | 00:00:00 | | 2002-09-25 | 17,233,500 | 42.84 | 44.35 | 41.98 | 44.06 | 00:00:00 | | 2002-09-26 | 14,060,600 | 44.36 | 44.64 | 42.85 | 43.66 | 00:00:00 | | 2002-09-27 | 19,147,800 | 43.33 | 44.75 | 41.67 | 42.00 | 00:00:00 | | 2002-09-30 | 22,208,100 | 41.46 | 42.94 | 40.77 | 41.70 | 00:00:00 | | 2002-10-01 | 20,965,700 | 42.11 | 44.95 | 41.98 | 44.56 | 00:00:00 | | 2002-10-02 | 19,279,900 | 44.40 | 45.98 | 44.40 | 44.75 | 00:00:00 | | 2002-10-03 | 14,957,700 | 44.52 | 46.43 | 44.51 | 45.75 | 00:00:00 | | 2002-10-04 | 18,705,900 | 45.95 | 46.07 | 43.58 | 43.66 | 00:00:00 | | 2002-10-07 | 18,261,100 | 43.30 | 45.41 | 43.16 | 44.70 | 00:00:00 | | 2002-10-08 | 22,168,900 | 45.06 | 46.34 | 45.01 | 45.79 | 00:00:00 | | 2002-10-09 | 17,751,400 | 45.34 | 46.39 | 45.25 | 45.62 | 00:00:00 | | 2002-10-10 | 22,415,500 | 45.55 | 48.28 | 45.40 | 48.24 | 00:00:00 | | 2002-10-11 | 20,324,400 | 48.75 | 49.28 | 47.55 | 48.09 | 00:00:00 | | 2002-10-14 | 14,298,400 | 48.23 | 49.47 | 48.10 | 49.19 | 00:00:00 | | 2002-10-15 | 20,376,400 | 49.99 | 50.50 | 49.36 | 50.48 | 00:00:00 | | 2002-10-16 | 15,647,200 | 49.86 | 51.51 | 49.83 | 50.38 | 00:00:00 | | 2002-10-17 | 17,367,800 | 51.39 | 52.00 | 49.35 | 50.15 | 00:00:00 | | 2002-10-18 | 14,499,200 | 50.05 | 50.97 | 49.55 | 50.48 | 00:00:00 | | 2002-10-21 | 13,647,800 | 50.15 | 50.68 | 49.49 | 50.38 | 00:00:00 | | 2002-10-22 | 13,002,800 | 49.85 | 50.53 | 49.36 | 49.80 | 00:00:00 | | 2002-10-23 | 18,507,800 | 49.95 | 50.16 | 48.70 | 50.00 | 00:00:00 | | 2002-10-24 | 24,036,200 | 50.50 | 50.52 | 48.65 | 48.68 | 00:00:00 | | 2002-10-25 | 12,688,800 | 48.82 | 50.09 | 48.82 | 49.79 | 00:00:00 | | 2002-10-28 | 12,207,600 | 50.09 | 50.37 | 48.82 | 49.07 | 00:00:00 | | 2002-10-29 | 13,536,100 | 49.20 | 49.75 | 47.85 | 48.86 | 00:00:00 | | 2002-10-30 | 12,699,200 | 48.82 | 49.71 | 47.80 | 48.04 | 00:00:00 | | 2002-10-31 | 37,069,100 | 48.25 | 48.28 | 45.45 | 46.56 | 00:00:00 | | 2002-11-01 | 18,579,600 | 46.70 | 47.00 | 45.83 | 46.60 | 00:00:00 | | 2002-11-04 | 15,854,900 | 47.40 | 48.97 | 47.31 | 48.36 | 00:00:00 | | 2002-11-05 | 14,858,900 | 48.09 | 50.36 | 47.94 | 50.08 | 00:00:00 | | 2002-11-06 | 37,586,600 | 47.33 | 47.50 | 45.15 | 46.21 | 00:00:00 | | 2002-11-07 | 15,492,300 | 45.41 | 46.91 | 44.93 | 45.34 | 00:00:00 | | 2002-11-08 | 14,634,300 | 45.62 | 45.74 | 43.90 | 44.14 | 00:00:00 | | 2002-11-11 | 12,935,600 | 44.99 | 45.53 | 44.16 | 44.20 | 00:00:00 | | 2002-11-12 | 14,661,900 | 44.52 | 45.79 | 44.50 | 45.52 | 00:00:00 | | 2002-11-13 | 15,890,700 | 45.02 | 46.20 | 44.43 | 44.95 | 00:00:00 | | 2002-11-14 | 12,641,700 | 45.50 | 47.25 | 45.21 | 47.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
