|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 22,914,900 | 70.00 | 70.00 | 62.88 | 62.94 | 00:00:00 | | 2000-01-04 | 15,052,600 | 62.00 | 64.12 | 57.69 | 58.13 | 00:00:00 | | 2000-01-05 | 15,071,400 | 59.19 | 60.69 | 58.25 | 60.13 | 00:00:00 | | 2000-01-06 | 11,118,400 | 60.75 | 61.94 | 60.25 | 61.13 | 00:00:00 | | 2000-01-07 | 15,953,900 | 62.75 | 68.50 | 62.63 | 68.00 | 00:00:00 | | 2000-01-10 | 10,555,300 | 69.50 | 72.69 | 69.50 | 72.12 | 00:00:00 | | 2000-01-11 | 14,103,100 | 72.06 | 72.37 | 64.12 | 66.44 | 00:00:00 | | 2000-01-12 | 11,576,800 | 67.62 | 67.75 | 62.56 | 63.56 | 00:00:00 | | 2000-01-13 | 10,552,600 | 64.75 | 67.75 | 63.81 | 66.81 | 00:00:00 | | 2000-01-14 | 8,971,200 | 68.87 | 70.00 | 67.37 | 68.31 | 00:00:00 | | 2000-01-18 | 8,658,100 | 70.00 | 70.12 | 68.25 | 69.06 | 00:00:00 | | 2000-01-19 | 12,070,900 | 70.00 | 72.94 | 69.87 | 72.00 | 00:00:00 | | 2000-01-20 | 9,460,900 | 74.37 | 74.50 | 69.62 | 71.81 | 00:00:00 | | 2000-01-21 | 8,154,300 | 73.37 | 75.00 | 72.00 | 74.69 | 00:00:00 | | 2000-01-24 | 9,853,500 | 75.87 | 76.50 | 69.12 | 69.25 | 00:00:00 | | 2000-01-25 | 11,251,900 | 70.75 | 70.81 | 66.00 | 69.37 | 00:00:00 | | 2000-01-26 | 16,000,800 | 67.87 | 68.87 | 64.06 | 64.12 | 00:00:00 | | 2000-01-27 | 14,797,000 | 65.00 | 65.06 | 59.13 | 61.38 | 00:00:00 | | 2000-01-28 | 10,899,900 | 61.44 | 61.44 | 59.38 | 59.69 | 00:00:00 | | 2000-01-31 | 12,619,500 | 61.00 | 63.88 | 59.88 | 63.69 | 00:00:00 | | 2000-02-01 | 9,902,700 | 64.75 | 66.00 | 62.75 | 65.31 | 00:00:00 | | 2000-02-02 | 9,976,900 | 65.12 | 65.12 | 61.88 | 63.69 | 00:00:00 | | 2000-02-03 | 7,613,000 | 64.75 | 65.00 | 62.38 | 64.00 | 00:00:00 | | 2000-02-04 | 8,069,600 | 64.75 | 66.50 | 64.12 | 64.62 | 00:00:00 | | 2000-02-07 | 9,190,200 | 66.50 | 69.56 | 65.12 | 69.19 | 00:00:00 | | 2000-02-08 | 11,108,300 | 70.37 | 72.19 | 69.19 | 70.50 | 00:00:00 | | 2000-02-09 | 7,774,100 | 71.25 | 71.50 | 66.62 | 66.81 | 00:00:00 | | 2000-02-10 | 8,880,100 | 67.37 | 67.50 | 64.50 | 65.19 | 00:00:00 | | 2000-02-11 | 8,105,000 | 65.31 | 66.31 | 61.94 | 62.63 | 00:00:00 | | 2000-02-14 | 8,794,600 | 63.56 | 65.87 | 61.50 | 65.06 | 00:00:00 | | 2000-02-15 | 8,358,400 | 65.25 | 65.75 | 64.19 | 65.06 | 00:00:00 | | 2000-02-16 | 11,654,800 | 65.12 | 70.00 | 64.75 | 69.87 | 00:00:00 | | 2000-02-17 | 14,842,800 | 70.19 | 74.00 | 69.94 | 72.75 | 00:00:00 | | 2000-02-18 | 14,959,700 | 74.50 | 75.00 | 69.94 | 71.31 | 00:00:00 | | 2000-02-22 | 8,657,100 | 71.69 | 71.94 | 66.37 | 67.50 | 00:00:00 | | 2000-02-23 | 9,098,600 | 68.69 | 72.12 | 67.12 | 71.44 | 00:00:00 | | 2000-02-24 | 9,630,100 | 72.12 | 73.19 | 68.45 | 72.56 | 00:00:00 | | 2000-02-25 | 8,556,500 | 73.00 | 74.00 | 70.12 | 73.56 | 00:00:00 | | 2000-02-28 | 13,264,800 | 72.87 | 72.87 | 66.50 | 68.44 | 00:00:00 | | 2000-02-29 | 8,593,500 | 70.25 | 70.50 | 67.12 | 68.19 | 00:00:00 | | 2000-03-01 | 10,212,300 | 67.00 | 67.25 | 64.81 | 65.06 | 00:00:00 | | 2000-03-02 | 12,075,000 | 65.31 | 67.87 | 63.00 | 65.31 | 00:00:00 | | 2000-03-03 | 10,481,000 | 66.87 | 67.87 | 65.00 | 66.31 | 00:00:00 | | 2000-03-06 | 12,645,900 | 66.87 | 66.87 | 63.31 | 64.56 | 00:00:00 | | 2000-03-07 | 12,739,800 | 65.44 | 65.50 | 60.50 | 61.00 | 00:00:00 | | 2000-03-08 | 15,595,000 | 63.00 | 63.38 | 60.69 | 61.38 | 00:00:00 | | 2000-03-09 | 10,935,000 | 61.56 | 61.69 | 58.88 | 59.00 | 00:00:00 | | 2000-03-10 | 16,043,800 | 60.00 | 63.38 | 58.75 | 59.56 | 00:00:00 | | 2000-03-13 | 10,081,100 | 58.19 | 60.25 | 58.00 | 58.00 | 00:00:00 | | 2000-03-14 | 27,589,100 | 59.88 | 60.00 | 51.06 | 52.25 | 00:00:00 | | 2000-03-15 | 33,529,500 | 57.19 | 59.38 | 56.00 | 58.50 | 00:00:00 | | 2000-03-16 | 18,216,200 | 62.50 | 65.50 | 61.13 | 64.75 | 00:00:00 | | 2000-03-17 | 12,260,600 | 64.25 | 65.19 | 62.19 | 63.13 | 00:00:00 | | 2000-03-20 | 20,278,200 | 62.25 | 62.38 | 56.94 | 58.00 | 00:00:00 | | 2000-03-21 | 16,598,600 | 58.13 | 61.50 | 55.13 | 61.13 | 00:00:00 | | 2000-03-22 | 11,226,000 | 61.69 | 63.13 | 60.00 | 61.75 | 00:00:00 | | 2000-03-23 | 20,064,100 | 58.13 | 58.50 | 56.81 | 57.69 | 00:00:00 | | 2000-03-24 | 21,633,800 | 58.25 | 58.42 | 52.75 | 54.56 | 00:00:00 | | 2000-03-27 | 15,924,900 | 55.13 | 61.00 | 55.13 | 60.38 | 00:00:00 | | 2000-03-28 | 18,037,600 | 61.25 | 65.75 | 60.41 | 62.81 | 00:00:00 | | 2000-03-29 | 10,524,700 | 64.94 | 65.87 | 61.69 | 62.25 | 00:00:00 | | 2000-03-30 | 9,182,700 | 61.56 | 64.31 | 59.00 | 60.25 | 00:00:00 | | 2000-03-31 | 7,864,600 | 61.63 | 63.00 | 59.63 | 61.38 | 00:00:00 | | 2000-04-03 | 6,449,800 | 61.00 | 61.94 | 58.13 | 59.38 | 00:00:00 | | 2000-04-04 | 14,755,200 | 60.13 | 60.13 | 53.81 | 56.44 | 00:00:00 | | 2000-04-05 | 10,977,800 | 56.31 | 62.25 | 56.00 | 59.63 | 00:00:00 | | 2000-04-06 | 10,843,500 | 61.89 | 64.37 | 61.50 | 62.31 | 00:00:00 | | 2000-04-07 | 8,580,600 | 63.44 | 64.37 | 60.25 | 60.94 | 00:00:00 | | 2000-04-10 | 9,390,100 | 62.00 | 63.75 | 58.75 | 58.88 | 00:00:00 | | 2000-04-11 | 7,586,200 | 58.00 | 60.38 | 57.00 | 59.13 | 00:00:00 | | 2000-04-12 | 7,345,800 | 60.13 | 61.50 | 58.19 | 58.39 | 00:00:00 | | 2000-04-13 | 8,131,900 | 59.56 | 61.38 | 56.50 | 57.81 | 00:00:00 | | 2000-04-14 | 12,667,000 | 56.69 | 58.00 | 52.13 | 52.75 | 00:00:00 | | 2000-04-17 | 12,355,900 | 52.38 | 54.25 | 50.00 | 53.38 | 00:00:00 | | 2000-04-18 | 9,480,500 | 54.77 | 58.50 | 54.13 | 58.38 | 00:00:00 | | 2000-04-19 | 9,010,200 | 58.44 | 59.94 | 55.25 | 56.00 | 00:00:00 | | 2000-04-20 | 7,848,300 | 56.75 | 57.25 | 53.19 | 54.00 | 00:00:00 | | 2000-04-24 | 11,779,300 | 53.31 | 53.80 | 50.00 | 51.31 | 00:00:00 | | 2000-04-25 | 11,171,500 | 53.19 | 54.56 | 51.25 | 54.31 | 00:00:00 | | 2000-04-26 | 31,026,200 | 52.88 | 61.30 | 52.50 | 57.25 | 00:00:00 | | 2000-04-27 | 12,936,000 | 55.55 | 55.63 | 52.63 | 54.13 | 00:00:00 | | 2000-04-28 | 12,969,900 | 55.25 | 56.38 | 53.00 | 56.00 | 00:00:00 | | 2000-05-01 | 7,822,900 | 57.00 | 57.94 | 55.13 | 55.88 | 00:00:00 | | 2000-05-02 | 8,039,500 | 55.88 | 57.75 | 55.39 | 56.13 | 00:00:00 | | 2000-05-03 | 6,569,700 | 56.00 | 56.06 | 52.88 | 53.75 | 00:00:00 | | 2000-05-04 | 7,953,500 | 54.50 | 57.75 | 54.38 | 56.56 | 00:00:00 | | 2000-05-05 | 7,025,100 | 55.88 | 59.81 | 55.63 | 59.56 | 00:00:00 | | 2000-05-08 | 9,295,600 | 59.00 | 62.69 | 57.88 | 61.88 | 00:00:00 | | 2000-05-09 | 6,544,300 | 61.94 | 61.94 | 58.75 | 59.94 | 00:00:00 | | 2000-05-10 | 5,981,400 | 59.44 | 61.00 | 58.25 | 59.81 | 00:00:00 | | 2000-05-11 | 5,714,400 | 60.31 | 62.00 | 59.31 | 61.63 | 00:00:00 | | 2000-05-12 | 4,738,900 | 61.88 | 62.44 | 60.88 | 62.38 | 00:00:00 | | 2000-05-15 | 6,272,200 | 62.13 | 64.75 | 61.19 | 64.19 | 00:00:00 | | 2000-05-16 | 8,408,500 | 64.87 | 65.19 | 63.31 | 64.69 | 00:00:00 | | 2000-05-17 | 4,834,700 | 63.63 | 64.37 | 62.81 | 62.92 | 00:00:00 | | 2000-05-18 | 4,920,200 | 63.38 | 63.75 | 61.00 | 61.19 | 00:00:00 | | 2000-05-19 | 5,703,300 | 59.88 | 60.88 | 59.63 | 59.88 | 00:00:00 | | 2000-05-22 | 10,503,300 | 60.19 | 60.25 | 56.25 | 57.19 | 00:00:00 | | 2000-05-23 | 7,174,300 | 57.19 | 60.00 | 55.50 | 55.56 | 00:00:00 | | 2000-05-24 | 8,013,100 | 56.69 | 59.69 | 55.94 | 59.63 | 00:00:00 | | 2000-05-25 | 6,319,500 | 60.13 | 62.13 | 57.75 | 57.94 | 00:00:00 | | 2000-05-26 | 3,271,000 | 58.13 | 59.50 | 57.00 | 59.00 | 00:00:00 | | 2000-05-30 | 5,253,800 | 60.31 | 63.56 | 60.31 | 63.38 | 00:00:00 | | 2000-05-31 | 7,618,000 | 63.13 | 65.00 | 62.50 | 63.63 | 00:00:00 | | 2000-06-01 | 6,144,000 | 63.94 | 65.25 | 62.13 | 64.81 | 00:00:00 | | 2000-06-02 | 10,113,800 | 66.00 | 68.50 | 66.00 | 67.00 | 00:00:00 | | 2000-06-05 | 6,382,900 | 66.56 | 68.81 | 66.25 | 67.06 | 00:00:00 | | 2000-06-06 | 6,327,000 | 67.31 | 69.50 | 66.12 | 67.50 | 00:00:00 | | 2000-06-07 | 3,942,800 | 67.94 | 68.50 | 66.44 | 68.00 | 00:00:00 | | 2000-06-08 | 5,272,200 | 68.12 | 68.19 | 65.25 | 65.69 | 00:00:00 | | 2000-06-09 | 10,110,500 | 66.00 | 68.50 | 61.00 | 62.63 | 00:00:00 | | 2000-06-12 | 9,648,700 | 63.25 | 63.94 | 60.00 | 61.00 | 00:00:00 | | 2000-06-13 | 6,875,300 | 60.88 | 65.87 | 60.88 | 65.69 | 00:00:00 | | 2000-06-14 | 4,743,400 | 66.25 | 66.25 | 63.63 | 64.31 | 00:00:00 | | 2000-06-15 | 5,766,900 | 65.17 | 66.75 | 64.37 | 66.44 | 00:00:00 | | 2000-06-16 | 8,687,700 | 67.50 | 69.12 | 65.50 | 68.00 | 00:00:00 | | 2000-06-19 | 6,660,500 | 67.69 | 70.44 | 67.06 | 70.37 | 00:00:00 | | 2000-06-20 | 8,561,200 | 70.19 | 70.44 | 69.56 | 70.00 | 00:00:00 | | 2000-06-21 | 5,478,500 | 69.44 | 70.87 | 69.12 | 70.31 | 00:00:00 | | 2000-06-22 | 5,983,000 | 69.50 | 70.00 | 66.25 | 66.69 | 00:00:00 | | 2000-06-23 | 3,792,200 | 66.62 | 68.62 | 65.87 | 66.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
