The closing price for Amazon (AMZN) between 1999 and 2007 was $4.63, on December 31, 2007. It was up 69.6% in that time. The latest price is $219.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $4.50 | $4.80 | $4.19 | $4.63 | 2,539,120,982 |
November 2007 | $4.39 | $4.57 | $3.83 | $4.53 | 3,575,941,952 |
October 2007 | $4.67 | $5.05 | $4.16 | $4.46 | 4,599,391,816 |
September 2007 | $4.00 | $4.71 | $3.99 | $4.66 | 2,437,933,647 |
August 2007 | $3.91 | $4.04 | $3.50 | $4.00 | 3,503,339,389 |
July 2007 | $3.44 | $4.45 | $3.40 | $3.93 | 5,263,654,206 |
June 2007 | $3.45 | $3.74 | $3.34 | $3.42 | 4,772,312,215 |
May 2007 | $3.06 | $3.67 | $2.99 | $3.46 | 6,605,536,728 |
April 2007 | $1.99 | $3.19 | $1.98 | $3.07 | 6,909,728,745 |
March 2007 | $1.97 | $2.01 | $1.85 | $1.99 | 2,841,303,281 |
February 2007 | $1.90 | $2.10 | $1.83 | $1.96 | 3,125,767,778 |
January 2007 | $1.93 | $1.96 | $1.82 | $1.88 | 2,601,914,244 |
December 2006 | $2.01 | $2.03 | $1.89 | $1.97 | 2,420,787,447 |
November 2006 | $1.91 | $2.16 | $1.84 | $2.02 | 2,927,333,239 |
October 2006 | $1.60 | $1.93 | $1.53 | $1.90 | 4,168,273,082 |
September 2006 | $1.54 | $1.64 | $1.48 | $1.61 | 2,909,593,301 |
August 2006 | $1.33 | $1.55 | $1.29 | $1.54 | 3,181,188,936 |
July 2006 | $1.93 | $1.93 | $1.30 | $1.34 | 4,558,096,918 |
June 2006 | $1.73 | $1.94 | $1.62 | $1.93 | 2,295,701,150 |
May 2006 | $1.76 | $1.83 | $1.58 | $1.73 | 2,924,389,099 |
April 2006 | $1.83 | $1.94 | $1.75 | $1.76 | 2,128,984,809 |
March 2006 | $1.87 | $1.89 | $1.76 | $1.83 | 2,440,146,606 |
February 2006 | $2.20 | $2.23 | $1.85 | $1.87 | 3,304,211,495 |
January 2006 | $2.37 | $2.43 | $2.16 | $2.24 | 2,466,756,767 |
December 2005 | $2.44 | $2.50 | $2.36 | $2.36 | 2,412,927,045 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
