The closing price for Amgen (AMGN) in 2007 was $32.11, on December 31, 2007. It was down 32.1% for the year. The latest price is $279.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.39 | $32.42 | $31.96 | $32.11 | 7,226,000 |
December 28 2007 | $32.67 | $32.75 | $32.43 | $32.54 | 5,453,600 |
December 27 2007 | $32.66 | $33.02 | $32.58 | $32.75 | 6,340,600 |
December 26 2007 | $32.88 | $33.10 | $32.56 | $32.85 | 6,797,000 |
December 24 2007 | $32.81 | $33.36 | $32.53 | $33.30 | 6,696,800 |
December 21 2007 | $33.08 | $33.30 | $32.90 | $33.21 | 15,730,600 |
December 20 2007 | $32.69 | $33.01 | $32.52 | $32.89 | 12,259,900 |
December 19 2007 | $32.48 | $32.71 | $32.39 | $32.63 | 12,844,200 |
December 18 2007 | $32.38 | $32.98 | $32.36 | $32.70 | 10,876,300 |
December 17 2007 | $33.21 | $33.28 | $32.30 | $32.35 | 15,010,200 |
December 14 2007 | $33.99 | $34.14 | $33.37 | $33.47 | 11,493,200 |
December 13 2007 | $34.33 | $34.53 | $33.95 | $34.18 | 8,698,300 |
December 12 2007 | $34.80 | $35.10 | $34.24 | $34.57 | 9,223,600 |
December 11 2007 | $35.21 | $35.21 | $34.30 | $34.42 | 11,574,800 |
December 10 2007 | $35.13 | $35.26 | $34.31 | $35.26 | 19,065,000 |
December 07 2007 | $37.43 | $37.47 | $35.97 | $36.03 | 19,205,100 |
December 06 2007 | $37.78 | $38.17 | $37.31 | $38.14 | 6,104,000 |
December 05 2007 | $37.97 | $38.21 | $37.54 | $37.96 | 9,949,600 |
December 04 2007 | $37.90 | $38.40 | $37.76 | $37.97 | 7,437,500 |
December 03 2007 | $37.13 | $38.17 | $37.11 | $38.10 | 9,557,900 |
November 30 2007 | $38.48 | $38.82 | $38.19 | $38.21 | 9,850,900 |
November 29 2007 | $37.90 | $38.43 | $37.60 | $38.35 | 7,075,000 |
November 28 2007 | $36.97 | $37.87 | $36.74 | $37.83 | 9,516,400 |
November 27 2007 | $36.48 | $37.36 | $36.35 | $37.36 | 8,013,600 |
November 26 2007 | $36.84 | $37.30 | $36.42 | $36.43 | 6,118,000 |
Daily pricing data for Amgen dates back to 6/17/1983, and may be incomplete.
