|
 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 | | 2002-11-14 | 12,641,700 | 45.50 | 47.25 | 45.21 | 47.20 | 00:00:00 | | 2002-11-15 | 14,644,700 | 46.91 | 48.50 | 46.90 | 47.75 | 00:00:00 | | 2002-11-18 | 11,992,900 | 48.48 | 48.64 | 46.17 | 46.20 | 00:00:00 | | 2002-11-19 | 12,617,500 | 46.12 | 46.87 | 45.57 | 45.73 | 00:00:00 | | 2002-11-20 | 13,834,000 | 45.93 | 47.21 | 45.76 | 46.82 | 00:00:00 | | 2002-11-21 | 14,624,200 | 47.05 | 47.92 | 46.29 | 47.86 | 00:00:00 | | 2002-11-22 | 12,513,200 | 47.86 | 48.06 | 46.97 | 47.45 | 00:00:00 | | 2002-11-25 | 13,484,600 | 47.51 | 48.43 | 46.27 | 46.85 | 00:00:00 | | 2002-11-26 | 16,648,000 | 46.26 | 48.00 | 46.23 | 47.02 | 00:00:00 | | 2002-11-27 | 11,489,100 | 47.32 | 48.54 | 47.31 | 48.29 | 00:00:00 | | 2002-11-29 | 4,511,800 | 48.40 | 48.40 | 46.99 | 47.20 | 00:00:00 | | 2002-12-02 | 16,002,500 | 48.91 | 49.36 | 47.69 | 48.57 | 00:00:00 | | 2002-12-03 | 10,334,300 | 48.29 | 48.42 | 47.13 | 47.15 | 00:00:00 | | 2002-12-04 | 12,469,800 | 46.99 | 47.81 | 46.56 | 46.93 | 00:00:00 | | 2002-12-05 | 13,239,800 | 47.77 | 48.22 | 47.25 | 48.03 | 00:00:00 | | 2002-12-06 | 17,042,600 | 47.28 | 49.63 | 47.02 | 49.40 | 00:00:00 | | 2002-12-09 | 15,901,500 | 49.10 | 49.98 | 47.63 | 47.64 | 00:00:00 | | 2002-12-10 | 13,912,300 | 48.13 | 48.48 | 46.91 | 47.08 | 00:00:00 | | 2002-12-11 | 15,136,000 | 46.99 | 47.80 | 46.88 | 47.27 | 00:00:00 | | 2002-12-12 | 31,332,200 | 49.40 | 50.70 | 49.32 | 50.45 | 00:00:00 | | 2002-12-13 | 14,835,200 | 50.04 | 51.08 | 50.03 | 50.32 | 00:00:00 | | 2002-12-16 | 14,415,600 | 50.35 | 50.65 | 49.63 | 50.51 | 00:00:00 | | 2002-12-17 | 16,764,300 | 50.20 | 52.20 | 50.17 | 51.62 | 00:00:00 | | 2002-12-18 | 11,968,500 | 51.40 | 52.25 | 51.02 | 51.75 | 00:00:00 | | 2002-12-19 | 13,740,900 | 51.90 | 52.51 | 50.65 | 50.77 | 00:00:00 | | 2002-12-20 | 18,712,700 | 51.42 | 51.88 | 50.30 | 51.48 | 00:00:00 | | 2002-12-23 | 9,233,500 | 51.60 | 52.12 | 50.86 | 51.64 | 00:00:00 | | 2002-12-24 | 10,426,900 | 52.66 | 53.02 | 51.12 | 51.45 | 00:00:00 | | 2002-12-26 | 8,267,600 | 51.57 | 51.95 | 50.50 | 50.68 | 00:00:00 | | 2002-12-27 | 8,552,000 | 50.48 | 50.50 | 49.05 | 49.54 | 00:00:00 | | 2002-12-30 | 9,994,200 | 49.31 | 49.62 | 48.44 | 49.16 | 00:00:00 | | 2002-12-31 | 11,494,000 | 49.00 | 49.28 | 47.96 | 48.34 | 00:00:00 | | 2003-01-02 | 14,220,800 | 48.34 | 49.40 | 48.09 | 49.32 | 00:00:00 | | 2003-01-03 | 8,295,900 | 49.45 | 49.65 | 48.58 | 49.19 | 00:00:00 | | 2003-01-06 | 14,421,400 | 49.05 | 50.45 | 48.81 | 50.27 | 00:00:00 | | 2003-01-07 | 15,673,600 | 50.94 | 50.98 | 49.93 | 50.24 | 00:00:00 | | 2003-01-08 | 12,123,500 | 50.00 | 50.15 | 48.80 | 48.88 | 00:00:00 | | 2003-01-09 | 13,899,200 | 49.39 | 50.46 | 48.94 | 49.69 | 00:00:00 | | 2003-01-10 | 12,663,400 | 49.25 | 50.70 | 48.99 | 50.44 | 00:00:00 | | 2003-01-13 | 12,879,200 | 50.99 | 51.66 | 50.50 | 51.52 | 00:00:00 | | 2003-01-14 | 9,829,600 | 51.30 | 51.70 | 50.95 | 51.10 | 00:00:00 | | 2003-01-15 | 11,809,200 | 51.51 | 51.75 | 50.60 | 50.72 | 00:00:00 | | 2003-01-16 | 18,268,700 | 51.13 | 52.36 | 50.88 | 51.18 | 00:00:00 | | 2003-01-17 | 18,810,500 | 51.75 | 52.03 | 51.15 | 51.32 | 00:00:00 | | 2003-01-21 | 15,609,300 | 51.47 | 51.56 | 50.68 | 50.87 | 00:00:00 | | 2003-01-22 | 17,541,300 | 50.83 | 53.00 | 50.78 | 52.50 | 00:00:00 | | 2003-01-23 | 17,912,900 | 53.08 | 53.70 | 52.17 | 53.50 | 00:00:00 | | 2003-01-24 | 15,311,000 | 52.59 | 53.16 | 51.82 | 52.24 | 00:00:00 | | 2003-01-27 | 12,752,600 | 51.55 | 51.82 | 50.22 | 50.78 | 00:00:00 | | 2003-01-28 | 12,444,800 | 51.06 | 51.91 | 50.32 | 51.59 | 00:00:00 | | 2003-01-29 | 12,043,700 | 51.12 | 52.38 | 50.71 | 52.19 | 00:00:00 | | 2003-01-30 | 9,180,700 | 52.42 | 52.52 | 50.90 | 50.98 | 00:00:00 | | 2003-01-31 | 11,812,400 | 50.85 | 51.88 | 50.72 | 50.96 | 00:00:00 | | 2003-02-03 | 9,691,000 | 51.06 | 52.28 | 50.85 | 52.13 | 00:00:00 | | 2003-02-04 | 9,216,300 | 51.60 | 51.99 | 51.05 | 51.83 | 00:00:00 | | 2003-02-05 | 12,267,700 | 52.14 | 52.59 | 51.15 | 51.27 | 00:00:00 | | 2003-02-06 | 9,080,900 | 51.17 | 51.70 | 50.70 | 51.29 | 00:00:00 | | 2003-02-07 | 10,460,700 | 51.77 | 52.29 | 51.59 | 52.09 | 00:00:00 | | 2003-02-10 | 10,556,700 | 52.13 | 53.00 | 51.80 | 52.98 | 00:00:00 | | 2003-02-11 | 13,144,900 | 53.00 | 53.96 | 52.85 | 53.45 | 00:00:00 | | 2003-02-12 | 10,950,700 | 53.15 | 53.55 | 52.12 | 52.32 | 00:00:00 | | 2003-02-13 | 10,908,200 | 52.29 | 52.30 | 51.08 | 51.78 | 00:00:00 | | 2003-02-14 | 9,759,400 | 51.53 | 52.74 | 51.43 | 52.60 | 00:00:00 | | 2003-02-18 | 8,835,600 | 52.70 | 53.64 | 52.55 | 53.62 | 00:00:00 | | 2003-02-19 | 9,440,900 | 53.59 | 54.02 | 53.41 | 53.98 | 00:00:00 | | 2003-02-20 | 10,470,900 | 53.83 | 54.13 | 53.05 | 53.99 | 00:00:00 | | 2003-02-21 | 11,082,500 | 54.01 | 54.70 | 53.51 | 54.60 | 00:00:00 | | 2003-02-24 | 10,087,600 | 54.31 | 54.69 | 53.08 | 53.15 | 00:00:00 | | 2003-02-25 | 14,030,700 | 52.81 | 53.95 | 52.17 | 53.86 | 00:00:00 | | 2003-02-26 | 12,404,600 | 53.42 | 54.45 | 53.19 | 53.25 | 00:00:00 | | 2003-02-27 | 10,114,200 | 53.47 | 54.36 | 53.26 | 54.06 | 00:00:00 | | 2003-02-28 | 10,798,700 | 54.06 | 54.66 | 53.88 | 54.64 | 00:00:00 | | 2003-03-03 | 9,631,000 | 54.75 | 54.95 | 53.58 | 53.85 | 00:00:00 | | 2003-03-04 | 10,903,700 | 53.66 | 54.76 | 53.63 | 54.12 | 00:00:00 | | 2003-03-05 | 15,237,900 | 53.91 | 55.55 | 53.90 | 55.33 | 00:00:00 | | 2003-03-06 | 12,950,600 | 55.03 | 55.95 | 54.93 | 55.40 | 00:00:00 | | 2003-03-07 | 12,442,300 | 55.10 | 55.98 | 54.83 | 55.70 | 00:00:00 | | 2003-03-10 | 9,020,500 | 55.16 | 55.67 | 54.88 | 55.10 | 00:00:00 | | 2003-03-11 | 11,075,800 | 55.21 | 55.49 | 54.81 | 55.00 | 00:00:00 | | 2003-03-12 | 11,470,500 | 55.09 | 55.50 | 54.17 | 55.16 | 00:00:00 | | 2003-03-13 | 14,876,200 | 55.81 | 57.00 | 55.40 | 57.00 | 00:00:00 | | 2003-03-14 | 14,468,700 | 56.94 | 58.02 | 56.65 | 57.64 | 00:00:00 | | 2003-03-17 | 13,643,200 | 57.31 | 58.90 | 57.12 | 58.61 | 00:00:00 | | 2003-03-18 | 10,824,900 | 58.60 | 58.92 | 58.07 | 58.87 | 00:00:00 | | 2003-03-19 | 11,871,200 | 58.75 | 59.00 | 57.75 | 58.30 | 00:00:00 | | 2003-03-20 | 11,190,700 | 58.14 | 58.25 | 57.11 | 57.97 | 00:00:00 | | 2003-03-21 | 11,324,400 | 58.75 | 58.98 | 57.84 | 58.56 | 00:00:00 | | 2003-03-24 | 11,078,700 | 57.79 | 58.16 | 57.13 | 57.34 | 00:00:00 | | 2003-03-25 | 9,857,100 | 57.55 | 58.94 | 57.53 | 58.46 | 00:00:00 | | 2003-03-26 | 10,127,100 | 58.36 | 59.06 | 57.89 | 57.95 | 00:00:00 | | 2003-03-27 | 9,756,300 | 57.75 | 58.70 | 57.60 | 58.57 | 00:00:00 | | 2003-03-28 | 7,319,700 | 58.40 | 58.96 | 58.35 | 58.56 | 00:00:00 | | 2003-03-31 | 10,223,500 | 58.14 | 58.44 | 57.55 | 57.55 | 00:00:00 | | 2003-04-01 | 9,856,000 | 57.92 | 58.90 | 57.80 | 58.52 | 00:00:00 | | 2003-04-02 | 10,091,500 | 59.48 | 59.80 | 59.15 | 59.73 | 00:00:00 | | 2003-04-03 | 11,268,800 | 59.73 | 59.95 | 58.95 | 59.40 | 00:00:00 | | 2003-04-04 | 7,379,600 | 59.66 | 59.96 | 59.07 | 59.28 | 00:00:00 | | 2003-04-07 | 12,137,000 | 59.90 | 60.25 | 58.11 | 58.41 | 00:00:00 | | 2003-04-08 | 10,071,200 | 58.20 | 59.09 | 58.10 | 58.65 | 00:00:00 | | 2003-04-09 | 9,252,900 | 58.58 | 59.00 | 57.60 | 57.60 | 00:00:00 | | 2003-04-10 | 8,214,800 | 57.53 | 58.11 | 56.90 | 57.95 | 00:00:00 | | 2003-04-11 | 7,110,500 | 58.24 | 58.68 | 57.30 | 57.88 | 00:00:00 | | 2003-04-14 | 7,846,100 | 58.07 | 59.38 | 57.91 | 59.08 | 00:00:00 | | 2003-04-15 | 11,199,600 | 59.26 | 60.17 | 59.24 | 60.15 | 00:00:00 | | 2003-04-16 | 10,427,600 | 60.30 | 60.37 | 58.94 | 59.54 | 00:00:00 | | 2003-04-17 | 9,571,900 | 59.70 | 60.25 | 59.30 | 60.13 | 00:00:00 | | 2003-04-21 | 8,732,200 | 60.31 | 60.90 | 59.80 | 60.08 | 00:00:00 | | 2003-04-22 | 13,535,400 | 59.80 | 61.00 | 59.80 | 60.94 | 00:00:00 | | 2003-04-23 | 24,200,600 | 62.21 | 63.83 | 62.00 | 63.80 | 00:00:00 | | 2003-04-24 | 12,749,300 | 63.50 | 64.45 | 62.93 | 63.99 | 00:00:00 | | 2003-04-25 | 9,100,000 | 63.76 | 63.95 | 62.99 | 63.00 | 00:00:00 | | 2003-04-28 | 8,890,800 | 62.61 | 63.82 | 62.45 | 62.89 | 00:00:00 | | 2003-04-29 | 12,892,100 | 62.91 | 63.36 | 61.50 | 62.10 | 00:00:00 | | 2003-04-30 | 12,026,900 | 61.78 | 62.25 | 61.25 | 61.30 | 00:00:00 | | 2003-05-01 | 10,515,500 | 61.27 | 62.66 | 61.17 | 62.53 | 00:00:00 | | 2003-05-02 | 9,404,300 | 62.27 | 63.62 | 62.01 | 63.27 | 00:00:00 | | 2003-05-05 | 8,096,500 | 63.05 | 63.99 | 62.71 | 62.71 | 00:00:00 | | 2003-05-06 | 18,566,200 | 62.38 | 62.47 | 60.36 | 60.97 | 00:00:00 | | 2003-05-07 | 22,727,300 | 60.66 | 60.80 | 59.43 | 59.55 | 00:00:00 | | 2003-05-08 | 11,983,100 | 59.38 | 60.97 | 59.35 | 60.47 | 00:00:00 | | 2003-05-09 | 9,580,700 | 60.59 | 61.45 | 60.14 | 61.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
