|
 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 | | 2003-10-29 | 10,931,800 | 60.70 | 60.70 | 59.80 | 60.15 | 00:00:00 | | 2003-10-30 | 10,245,800 | 61.65 | 61.96 | 60.65 | 61.11 | 00:00:00 | | 2003-10-31 | 10,090,300 | 61.44 | 62.65 | 61.23 | 61.76 | 00:00:00 | | 2003-11-03 | 9,439,400 | 62.28 | 62.35 | 60.80 | 61.15 | 00:00:00 | | 2003-11-04 | 7,871,300 | 61.00 | 61.95 | 60.76 | 61.09 | 00:00:00 | | 2003-11-05 | 7,483,500 | 60.97 | 61.59 | 60.70 | 61.24 | 00:00:00 | | 2003-11-06 | 8,239,300 | 60.91 | 61.45 | 60.87 | 61.13 | 00:00:00 | | 2003-11-07 | 11,392,000 | 61.38 | 61.43 | 59.55 | 59.95 | 00:00:00 | | 2003-11-10 | 12,432,700 | 60.16 | 60.30 | 58.90 | 59.14 | 00:00:00 | | 2003-11-11 | 10,212,000 | 59.09 | 59.24 | 58.13 | 58.98 | 00:00:00 | | 2003-11-12 | 8,335,700 | 59.37 | 60.38 | 58.90 | 60.28 | 00:00:00 | | 2003-11-13 | 11,411,800 | 60.13 | 60.50 | 59.56 | 59.95 | 00:00:00 | | 2003-11-14 | 15,995,400 | 59.45 | 59.72 | 58.05 | 58.25 | 00:00:00 | | 2003-11-17 | 11,819,200 | 59.11 | 60.04 | 58.72 | 59.94 | 00:00:00 | | 2003-11-18 | 10,767,500 | 59.97 | 60.61 | 58.68 | 58.84 | 00:00:00 | | 2003-11-19 | 10,951,300 | 59.75 | 61.10 | 59.19 | 60.10 | 00:00:00 | | 2003-11-20 | 11,790,400 | 59.98 | 61.08 | 59.57 | 59.75 | 00:00:00 | | 2003-11-21 | 13,345,500 | 59.03 | 60.34 | 58.46 | 59.95 | 00:00:00 | | 2003-11-24 | 12,148,200 | 59.40 | 60.27 | 58.77 | 60.17 | 00:00:00 | | 2003-11-25 | 11,953,400 | 59.72 | 60.04 | 58.81 | 58.91 | 00:00:00 | | 2003-11-26 | 9,335,800 | 59.00 | 59.09 | 58.06 | 58.14 | 00:00:00 | | 2003-11-28 | 5,963,700 | 57.16 | 58.25 | 57.10 | 57.62 | 00:00:00 | | 2003-12-01 | 9,961,800 | 57.79 | 59.30 | 57.79 | 59.23 | 00:00:00 | | 2003-12-02 | 10,527,900 | 59.13 | 59.94 | 58.80 | 58.89 | 00:00:00 | | 2003-12-03 | 9,291,300 | 59.25 | 59.47 | 58.65 | 58.84 | 00:00:00 | | 2003-12-04 | 9,105,600 | 58.55 | 59.94 | 58.50 | 59.61 | 00:00:00 | | 2003-12-05 | 9,099,800 | 59.58 | 59.59 | 58.11 | 58.30 | 00:00:00 | | 2003-12-08 | 11,041,900 | 58.30 | 58.50 | 57.11 | 57.95 | 00:00:00 | | 2003-12-09 | 10,118,800 | 58.88 | 59.00 | 57.77 | 57.93 | 00:00:00 | | 2003-12-10 | 7,676,900 | 57.82 | 58.75 | 57.62 | 58.21 | 00:00:00 | | 2003-12-11 | 9,399,900 | 58.46 | 58.95 | 56.76 | 58.74 | 00:00:00 | | 2003-12-12 | 8,385,100 | 58.80 | 59.50 | 58.46 | 59.43 | 00:00:00 | | 2003-12-15 | 13,204,200 | 59.47 | 60.42 | 59.47 | 59.73 | 00:00:00 | | 2003-12-16 | 12,974,700 | 59.02 | 60.53 | 58.95 | 60.38 | 00:00:00 | | 2003-12-17 | 12,638,500 | 60.46 | 62.29 | 60.40 | 62.15 | 00:00:00 | | 2003-12-18 | 8,198,400 | 62.25 | 62.37 | 61.25 | 61.59 | 00:00:00 | | 2003-12-19 | 8,586,900 | 62.14 | 62.15 | 61.25 | 61.85 | 00:00:00 | | 2003-12-22 | 6,848,500 | 61.60 | 61.75 | 60.93 | 61.16 | 00:00:00 | | 2003-12-23 | 6,446,300 | 61.42 | 62.00 | 61.16 | 61.77 | 00:00:00 | | 2003-12-24 | 2,034,400 | 61.60 | 61.95 | 61.41 | 61.46 | 00:00:00 | | 2003-12-26 | 1,647,600 | 61.53 | 61.71 | 61.03 | 61.12 | 00:00:00 | | 2003-12-29 | 4,347,900 | 61.45 | 62.00 | 61.36 | 61.87 | 00:00:00 | | 2003-12-30 | 5,578,500 | 62.01 | 62.05 | 61.46 | 61.97 | 00:00:00 | | 2003-12-31 | 5,667,100 | 61.95 | 62.31 | 61.38 | 61.79 | 00:00:00 | | 2004-01-02 | 5,933,300 | 62.07 | 62.80 | 62.03 | 62.35 | 00:00:00 | | 2004-01-05 | 7,671,200 | 62.76 | 62.82 | 61.87 | 62.35 | 00:00:00 | | 2004-01-06 | 8,716,300 | 62.35 | 63.20 | 62.15 | 62.55 | 00:00:00 | | 2004-01-07 | 9,168,800 | 62.48 | 63.50 | 62.40 | 63.38 | 00:00:00 | | 2004-01-08 | 9,122,700 | 63.63 | 63.90 | 62.79 | 63.36 | 00:00:00 | | 2004-01-09 | 10,417,200 | 62.83 | 63.96 | 62.52 | 63.00 | 00:00:00 | | 2004-01-12 | 7,963,900 | 63.26 | 63.40 | 62.04 | 63.03 | 00:00:00 | | 2004-01-13 | 8,559,500 | 63.14 | 63.80 | 62.95 | 63.75 | 00:00:00 | | 2004-01-14 | 10,241,400 | 63.80 | 64.40 | 63.60 | 64.05 | 00:00:00 | | 2004-01-15 | 11,031,400 | 64.24 | 64.49 | 63.06 | 63.15 | 00:00:00 | | 2004-01-16 | 11,376,900 | 63.58 | 63.92 | 63.34 | 63.50 | 00:00:00 | | 2004-01-20 | 9,380,100 | 64.00 | 64.08 | 62.76 | 62.95 | 00:00:00 | | 2004-01-21 | 10,976,900 | 62.87 | 63.49 | 62.57 | 62.81 | 00:00:00 | | 2004-01-22 | 17,198,800 | 62.99 | 63.47 | 61.10 | 61.47 | 00:00:00 | | 2004-01-23 | 15,874,400 | 62.03 | 64.30 | 61.65 | 63.93 | 00:00:00 | | 2004-01-26 | 11,058,900 | 63.62 | 65.73 | 63.49 | 65.33 | 00:00:00 | | 2004-01-27 | 7,469,500 | 64.85 | 65.20 | 64.44 | 64.50 | 00:00:00 | | 2004-01-28 | 11,384,600 | 64.81 | 65.50 | 64.08 | 64.30 | 00:00:00 | | 2004-01-29 | 8,966,700 | 64.37 | 65.30 | 64.27 | 64.99 | 00:00:00 | | 2004-01-30 | 6,730,800 | 64.93 | 65.11 | 64.49 | 64.66 | 00:00:00 | | 2004-02-02 | 11,028,000 | 64.65 | 66.88 | 64.51 | 66.13 | 00:00:00 | | 2004-02-03 | 7,330,200 | 66.25 | 66.70 | 65.77 | 66.23 | 00:00:00 | | 2004-02-04 | 8,205,000 | 66.03 | 66.50 | 65.25 | 65.36 | 00:00:00 | | 2004-02-05 | 8,331,500 | 65.75 | 65.85 | 64.33 | 64.55 | 00:00:00 | | 2004-02-06 | 6,605,500 | 64.63 | 65.56 | 64.60 | 64.86 | 00:00:00 | | 2004-02-09 | 6,173,400 | 65.25 | 65.30 | 64.15 | 64.22 | 00:00:00 | | 2004-02-10 | 7,145,500 | 64.13 | 65.05 | 63.71 | 64.97 | 00:00:00 | | 2004-02-11 | 7,171,800 | 64.88 | 66.08 | 64.61 | 65.84 | 00:00:00 | | 2004-02-12 | 6,961,900 | 65.23 | 66.15 | 65.05 | 65.35 | 00:00:00 | | 2004-02-13 | 5,707,100 | 65.11 | 65.76 | 64.66 | 64.67 | 00:00:00 | | 2004-02-17 | 5,595,200 | 65.04 | 65.32 | 64.32 | 64.55 | 00:00:00 | | 2004-02-18 | 6,941,100 | 64.54 | 65.11 | 64.08 | 64.08 | 00:00:00 | | 2004-02-19 | 7,129,400 | 64.58 | 64.89 | 63.26 | 63.27 | 00:00:00 | | 2004-02-20 | 7,153,900 | 63.92 | 64.27 | 63.02 | 63.57 | 00:00:00 | | 2004-02-23 | 5,835,700 | 63.57 | 63.73 | 63.02 | 63.12 | 00:00:00 | | 2004-02-24 | 6,447,000 | 63.00 | 64.40 | 63.00 | 63.27 | 00:00:00 | | 2004-02-25 | 6,135,700 | 63.15 | 64.54 | 63.07 | 63.73 | 00:00:00 | | 2004-02-26 | 5,989,600 | 63.40 | 64.43 | 63.30 | 64.39 | 00:00:00 | | 2004-02-27 | 7,568,800 | 64.77 | 64.91 | 63.50 | 63.53 | 00:00:00 | | 2004-03-01 | 7,576,900 | 64.16 | 64.31 | 63.25 | 64.25 | 00:00:00 | | 2004-03-02 | 8,531,700 | 64.49 | 64.85 | 63.50 | 63.54 | 00:00:00 | | 2004-03-03 | 8,344,900 | 63.30 | 63.44 | 62.57 | 63.04 | 00:00:00 | | 2004-03-04 | 8,549,700 | 62.80 | 63.29 | 62.37 | 62.89 | 00:00:00 | | 2004-03-05 | 10,079,100 | 62.58 | 63.99 | 62.37 | 63.25 | 00:00:00 | | 2004-03-08 | 8,212,800 | 63.15 | 63.36 | 62.33 | 62.46 | 00:00:00 | | 2004-03-09 | 7,858,000 | 62.56 | 63.25 | 62.35 | 62.76 | 00:00:00 | | 2004-03-10 | 11,617,800 | 62.76 | 62.89 | 60.75 | 61.04 | 00:00:00 | | 2004-03-11 | 9,990,600 | 60.65 | 61.89 | 60.04 | 60.20 | 00:00:00 | | 2004-03-12 | 8,660,500 | 60.44 | 61.15 | 59.87 | 60.85 | 00:00:00 | | 2004-03-15 | 11,027,600 | 60.66 | 60.70 | 59.09 | 59.48 | 00:00:00 | | 2004-03-16 | 10,808,900 | 59.88 | 60.03 | 58.45 | 59.05 | 00:00:00 | | 2004-03-17 | 13,252,000 | 59.24 | 61.57 | 59.16 | 61.30 | 00:00:00 | | 2004-03-18 | 8,665,500 | 61.14 | 61.81 | 60.80 | 61.18 | 00:00:00 | | 2004-03-19 | 9,867,800 | 61.45 | 62.05 | 60.92 | 60.95 | 00:00:00 | | 2004-03-22 | 9,347,900 | 60.90 | 61.32 | 60.00 | 60.11 | 00:00:00 | | 2004-03-23 | 19,055,500 | 60.70 | 60.77 | 57.79 | 57.83 | 00:00:00 | | 2004-03-24 | 17,313,100 | 58.04 | 58.87 | 57.94 | 58.18 | 00:00:00 | | 2004-03-25 | 11,247,800 | 58.36 | 59.45 | 57.90 | 59.03 | 00:00:00 | | 2004-03-26 | 9,564,700 | 59.07 | 59.25 | 58.05 | 58.09 | 00:00:00 | | 2004-03-29 | 11,654,900 | 57.92 | 60.04 | 57.85 | 59.55 | 00:00:00 | | 2004-03-30 | 8,853,200 | 59.68 | 59.80 | 58.70 | 59.02 | 00:00:00 | | 2004-03-31 | 10,113,000 | 58.92 | 59.00 | 58.10 | 58.15 | 00:00:00 | | 2004-04-01 | 8,847,500 | 58.20 | 58.90 | 58.15 | 58.64 | 00:00:00 | | 2004-04-02 | 9,282,600 | 59.65 | 59.66 | 58.59 | 59.51 | 00:00:00 | | 2004-04-05 | 7,221,200 | 59.50 | 59.83 | 59.21 | 59.69 | 00:00:00 | | 2004-04-06 | 8,077,500 | 59.43 | 59.61 | 58.72 | 58.75 | 00:00:00 | | 2004-04-07 | 9,372,700 | 58.87 | 58.94 | 58.00 | 58.01 | 00:00:00 | | 2004-04-08 | 6,681,900 | 58.61 | 58.82 | 58.00 | 58.30 | 00:00:00 | | 2004-04-12 | 4,784,400 | 58.42 | 58.98 | 58.32 | 58.85 | 00:00:00 | | 2004-04-13 | 8,872,600 | 59.02 | 59.41 | 58.54 | 58.60 | 00:00:00 | | 2004-04-14 | 9,412,100 | 58.56 | 59.55 | 58.38 | 59.06 | 00:00:00 | | 2004-04-15 | 11,843,700 | 59.10 | 60.65 | 59.09 | 60.36 | 00:00:00 | | 2004-04-16 | 9,056,300 | 60.38 | 60.80 | 60.00 | 60.14 | 00:00:00 | | 2004-04-19 | 7,145,500 | 60.15 | 60.58 | 59.96 | 60.43 | 00:00:00 | | 2004-04-20 | 9,354,200 | 60.46 | 60.50 | 58.52 | 58.57 | 00:00:00 | | 2004-04-21 | 22,000,700 | 58.92 | 59.11 | 56.80 | 57.01 | 00:00:00 | | 2004-04-22 | 18,433,900 | 57.11 | 57.73 | 56.30 | 57.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
