The closing price for Amgen (AMGN) in 2007 was $31.86, on December 31, 2007. It was down 32.1% for the year. The latest price is $293.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.13 | $32.16 | $31.70 | $31.86 | 7,226,000 |
December 28 2007 | $32.40 | $32.49 | $32.17 | $32.28 | 5,453,600 |
December 27 2007 | $32.40 | $32.75 | $32.32 | $32.49 | 6,340,600 |
December 26 2007 | $32.61 | $32.83 | $32.30 | $32.58 | 6,797,000 |
December 24 2007 | $32.55 | $33.09 | $32.27 | $33.04 | 6,696,800 |
December 21 2007 | $32.81 | $33.03 | $32.63 | $32.94 | 15,730,600 |
December 20 2007 | $32.43 | $32.74 | $32.26 | $32.62 | 12,259,900 |
December 19 2007 | $32.22 | $32.45 | $32.13 | $32.37 | 12,844,200 |
December 18 2007 | $32.12 | $32.71 | $32.10 | $32.44 | 10,876,300 |
December 17 2007 | $32.94 | $33.02 | $32.04 | $32.09 | 15,010,200 |
December 14 2007 | $33.71 | $33.87 | $33.10 | $33.20 | 11,493,200 |
December 13 2007 | $34.06 | $34.25 | $33.68 | $33.90 | 8,698,300 |
December 12 2007 | $34.52 | $34.82 | $33.97 | $34.29 | 9,223,600 |
December 11 2007 | $34.93 | $34.93 | $34.02 | $34.15 | 11,574,800 |
December 10 2007 | $34.85 | $34.98 | $34.04 | $34.98 | 19,065,000 |
December 07 2007 | $37.13 | $37.17 | $35.68 | $35.74 | 19,205,100 |
December 06 2007 | $37.47 | $37.86 | $37.01 | $37.83 | 6,104,000 |
December 05 2007 | $37.67 | $37.91 | $37.24 | $37.65 | 9,949,600 |
December 04 2007 | $37.59 | $38.09 | $37.45 | $37.67 | 7,437,500 |
December 03 2007 | $36.84 | $37.87 | $36.82 | $37.79 | 9,557,900 |
November 30 2007 | $38.17 | $38.50 | $37.88 | $37.90 | 9,850,900 |
November 29 2007 | $37.59 | $38.13 | $37.30 | $38.04 | 7,075,000 |
November 28 2007 | $36.67 | $37.56 | $36.45 | $37.53 | 9,516,400 |
November 27 2007 | $36.19 | $37.06 | $36.06 | $37.06 | 8,013,600 |
November 26 2007 | $36.54 | $37.00 | $36.12 | $36.14 | 6,118,000 |
Daily pricing data for Amgen dates back to 6/17/1983, and may be incomplete.
