The closing price for Amazon (AMZN) in August 2013 was $14.05, on August 30, 2013. It was down 7.3% for the month. The latest price is $174.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2013 | $14.23 | $14.24 | $14.00 | $14.05 | 30,694,120 |
August 29 2013 | $14.07 | $14.30 | $14.00 | $14.20 | 31,330,880 |
August 28 2013 | $14.02 | $14.15 | $13.97 | $14.08 | 29,149,220 |
August 27 2013 | $14.19 | $14.26 | $13.99 | $14.05 | 49,519,819 |
August 26 2013 | $14.52 | $14.55 | $14.28 | $14.31 | 34,364,260 |
August 23 2013 | $14.56 | $14.58 | $14.40 | $14.50 | 39,365,699 |
August 22 2013 | $14.24 | $14.49 | $14.24 | $14.49 | 28,453,440 |
August 21 2013 | $14.25 | $14.43 | $14.19 | $14.23 | 36,326,879 |
August 20 2013 | $14.29 | $14.48 | $14.29 | $14.35 | 31,724,720 |
August 19 2013 | $14.26 | $14.48 | $14.17 | $14.28 | 49,592,239 |
August 16 2013 | $14.33 | $14.42 | $14.23 | $14.24 | 48,461,119 |
August 15 2013 | $14.44 | $14.47 | $14.26 | $14.32 | 45,229,859 |
August 14 2013 | $14.71 | $14.71 | $14.53 | $14.57 | 28,309,520 |
August 13 2013 | $14.79 | $14.82 | $14.53 | $14.70 | 47,101,859 |
August 12 2013 | $14.79 | $14.95 | $14.76 | $14.83 | 30,092,500 |
August 09 2013 | $14.78 | $14.96 | $14.71 | $14.86 | 39,007,719 |
August 08 2013 | $14.93 | $14.93 | $14.63 | $14.79 | 46,926,699 |
August 07 2013 | $15.01 | $15.05 | $14.81 | $14.85 | 39,262,199 |
August 06 2013 | $15.03 | $15.07 | $14.88 | $15.04 | 36,995,919 |
August 05 2013 | $15.17 | $15.18 | $14.92 | $15.05 | 44,665,159 |
August 02 2013 | $15.23 | $15.27 | $15.08 | $15.21 | 50,167,159 |
August 01 2013 | $15.15 | $15.31 | $14.95 | $15.28 | 59,433,179 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
