The closing price for Amgen (AMGN) in 2005 was $55.02, on December 30, 2005. It was up 22.8% for the year. The latest price is $316.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $54.83 | $55.36 | $54.65 | $55.02 | 4,356,500 |
December 29 2005 | $55.70 | $55.81 | $54.68 | $55.13 | 4,748,100 |
December 28 2005 | $56.06 | $56.38 | $55.59 | $55.60 | 4,260,800 |
December 27 2005 | $56.74 | $56.84 | $55.89 | $56.00 | 4,266,600 |
December 23 2005 | $56.40 | $56.68 | $55.89 | $56.42 | 3,712,500 |
December 22 2005 | $55.41 | $56.72 | $55.30 | $56.57 | 6,070,000 |
December 21 2005 | $55.13 | $55.42 | $54.53 | $55.18 | 5,206,700 |
December 20 2005 | $54.05 | $55.27 | $53.86 | $54.75 | 7,046,100 |
December 19 2005 | $55.32 | $55.39 | $54.09 | $54.16 | 8,154,900 |
December 16 2005 | $55.59 | $55.89 | $54.83 | $55.11 | 12,894,500 |
December 15 2005 | $55.43 | $56.17 | $54.83 | $56.12 | 11,330,600 |
December 14 2005 | $54.21 | $54.32 | $53.51 | $53.56 | 8,761,200 |
December 13 2005 | $54.23 | $54.33 | $53.65 | $54.04 | 8,227,300 |
December 12 2005 | $54.96 | $55.09 | $53.72 | $54.04 | 6,098,800 |
December 09 2005 | $55.57 | $55.63 | $54.57 | $54.68 | 5,341,000 |
December 08 2005 | $55.06 | $55.75 | $54.54 | $55.62 | 6,494,600 |
December 07 2005 | $55.58 | $56.45 | $54.61 | $55.12 | 7,361,100 |
December 06 2005 | $56.18 | $56.51 | $55.58 | $55.66 | 4,834,500 |
December 05 2005 | $56.35 | $56.39 | $55.57 | $56.29 | 5,008,500 |
December 02 2005 | $56.52 | $56.59 | $55.52 | $56.35 | 5,766,700 |
December 01 2005 | $57.07 | $57.26 | $56.37 | $56.95 | 5,854,700 |
November 30 2005 | $56.52 | $57.02 | $56.27 | $56.46 | 6,436,900 |
November 29 2005 | $57.06 | $57.37 | $56.51 | $56.53 | 4,952,900 |
November 28 2005 | $57.46 | $57.52 | $56.52 | $56.74 | 6,402,500 |
November 25 2005 | $57.78 | $57.92 | $57.30 | $57.76 | 1,760,700 |
Daily pricing data for Amgen dates back to 6/17/1983, and may be incomplete.
