The closing price for Amgen (AMGN) in 2007 was $32.40, on December 31, 2007. It was down 32.1% for the year. The latest price is $272.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.68 | $32.71 | $32.24 | $32.40 | 7,226,000 |
December 28 2007 | $32.96 | $33.04 | $32.72 | $32.83 | 5,453,600 |
December 27 2007 | $32.95 | $33.31 | $32.87 | $33.04 | 6,340,600 |
December 26 2007 | $33.17 | $33.39 | $32.85 | $33.14 | 6,797,000 |
December 24 2007 | $33.10 | $33.65 | $32.82 | $33.60 | 6,696,800 |
December 21 2007 | $33.37 | $33.59 | $33.19 | $33.50 | 15,730,600 |
December 20 2007 | $32.98 | $33.30 | $32.81 | $33.18 | 12,259,900 |
December 19 2007 | $32.77 | $33.00 | $32.68 | $32.92 | 12,844,200 |
December 18 2007 | $32.66 | $33.27 | $32.65 | $32.99 | 10,876,300 |
December 17 2007 | $33.50 | $33.58 | $32.59 | $32.64 | 15,010,200 |
December 14 2007 | $34.29 | $34.44 | $33.66 | $33.77 | 11,493,200 |
December 13 2007 | $34.64 | $34.83 | $34.25 | $34.48 | 8,698,300 |
December 12 2007 | $35.10 | $35.41 | $34.55 | $34.87 | 9,223,600 |
December 11 2007 | $35.52 | $35.52 | $34.60 | $34.73 | 11,574,800 |
December 10 2007 | $35.44 | $35.57 | $34.62 | $35.57 | 19,065,000 |
December 07 2007 | $37.76 | $37.80 | $36.29 | $36.35 | 19,205,100 |
December 06 2007 | $38.11 | $38.50 | $37.64 | $38.47 | 6,104,000 |
December 05 2007 | $38.31 | $38.55 | $37.87 | $38.29 | 9,949,600 |
December 04 2007 | $38.23 | $38.74 | $38.09 | $38.31 | 7,437,500 |
December 03 2007 | $37.46 | $38.51 | $37.44 | $38.43 | 9,557,900 |
November 30 2007 | $38.82 | $39.16 | $38.52 | $38.54 | 9,850,900 |
November 29 2007 | $38.23 | $38.77 | $37.93 | $38.69 | 7,075,000 |
November 28 2007 | $37.30 | $38.20 | $37.07 | $38.17 | 9,516,400 |
November 27 2007 | $36.81 | $37.69 | $36.67 | $37.69 | 8,013,600 |
November 26 2007 | $37.16 | $37.63 | $36.74 | $36.75 | 6,118,000 |
Daily pricing data for Amgen dates back to 6/17/1983, and may be incomplete.
