The closing price for Amazon (AMZN) in 2004 was $2.21, on December 31, 2004. It was down 16.1% for the year. The latest price is $224.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $2.26 | $2.27 | $2.21 | $2.21 | 95,869,119 |
December 30 2004 | $2.25 | $2.28 | $2.23 | $2.25 | 139,310,898 |
December 29 2004 | $2.24 | $2.28 | $2.22 | $2.24 | 235,314,197 |
December 28 2004 | $2.20 | $2.26 | $2.18 | $2.23 | 505,343,393 |
December 27 2004 | $1.98 | $2.15 | $1.97 | $2.11 | 446,360,774 |
December 23 2004 | $1.97 | $1.98 | $1.95 | $1.95 | 64,135,779 |
December 22 2004 | $1.93 | $1.98 | $1.93 | $1.98 | 105,663,919 |
December 21 2004 | $1.94 | $1.97 | $1.93 | $1.97 | 104,665,399 |
December 20 2004 | $2.00 | $2.02 | $1.94 | $1.95 | 144,317,778 |
December 17 2004 | $2.01 | $2.01 | $1.99 | $2.00 | 110,977,978 |
December 16 2004 | $2.04 | $2.05 | $1.99 | $2.00 | 108,429,298 |
December 15 2004 | $2.02 | $2.05 | $2.01 | $2.05 | 135,672,958 |
December 14 2004 | $2.01 | $2.02 | $2.00 | $2.02 | 105,029,079 |
December 13 2004 | $1.97 | $2.01 | $1.94 | $1.99 | 121,287,658 |
December 10 2004 | $1.98 | $2.01 | $1.95 | $1.95 | 110,231,998 |
December 09 2004 | $1.92 | $2.00 | $1.91 | $1.99 | 148,933,998 |
December 08 2004 | $1.92 | $1.96 | $1.90 | $1.94 | 128,432,298 |
December 07 2004 | $1.97 | $1.99 | $1.90 | $1.91 | 141,869,438 |
December 06 2004 | $1.99 | $2.00 | $1.96 | $1.97 | 121,872,738 |
December 03 2004 | $2.02 | $2.02 | $1.98 | $2.00 | 165,108,778 |
December 02 2004 | $1.98 | $2.04 | $1.96 | $2.01 | 132,244,338 |
December 01 2004 | $2.00 | $2.00 | $1.96 | $2.00 | 155,340,318 |
November 30 2004 | $1.95 | $1.99 | $1.95 | $1.98 | 140,907,618 |
November 29 2004 | $1.98 | $1.98 | $1.89 | $1.95 | 197,941,237 |
November 26 2004 | $1.95 | $1.97 | $1.94 | $1.95 | 46,753,459 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
