The closing price for Amazon (AMZN) between 2007 and 2009 was $6.73, on December 31, 2009. It was up 247.8% in that time. The latest price is $203.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $6.99 | $7.13 | $6.73 | $6.73 | 572,342,373 |
Week of December 21 2009 | $6.52 | $6.99 | $6.51 | $6.92 | 648,342,611 |
Week of December 14 2009 | $6.63 | $6.63 | $6.28 | $6.42 | 916,130,347 |
Week of December 07 2009 | $6.90 | $6.95 | $6.49 | $6.71 | 957,654,947 |
Week of November 30 2009 | $6.61 | $7.30 | $6.61 | $6.88 | 1,258,740,542 |
Week of November 23 2009 | $6.55 | $6.72 | $6.49 | $6.59 | 473,934,854 |
Week of November 16 2009 | $6.61 | $6.73 | $6.37 | $6.48 | 692,856,550 |
Week of November 09 2009 | $6.36 | $6.65 | $6.28 | $6.65 | 823,952,569 |
Week of November 02 2009 | $5.93 | $6.35 | $5.81 | $6.31 | 1,014,046,705 |
Week of October 26 2009 | $5.96 | $6.28 | $5.91 | $5.94 | 1,912,003,312 |
Week of October 19 2009 | $4.77 | $5.98 | $4.59 | $5.92 | 1,927,679,613 |
Week of October 12 2009 | $4.81 | $4.89 | $4.65 | $4.77 | 583,181,251 |
Week of October 05 2009 | $4.51 | $4.84 | $4.41 | $4.79 | 716,342,030 |
Week of September 28 2009 | $4.55 | $4.71 | $4.48 | $4.49 | 562,580,713 |
Week of September 21 2009 | $4.48 | $4.73 | $4.42 | $4.53 | 550,043,233 |
Week of September 14 2009 | $4.19 | $4.56 | $4.14 | $4.51 | 715,683,270 |
Week of September 07 2009 | $3.99 | $4.25 | $3.94 | $4.23 | 536,957,632 |
Week of August 31 2009 | $4.10 | $4.12 | $3.88 | $3.94 | 536,897,093 |
Week of August 24 2009 | $4.26 | $4.32 | $4.13 | $4.14 | 435,018,975 |
Week of August 17 2009 | $4.06 | $4.25 | $4.01 | $4.25 | 589,111,751 |
Week of August 10 2009 | $4.25 | $4.33 | $4.12 | $4.18 | 514,535,173 |
Week of August 03 2009 | $4.33 | $4.41 | $4.15 | $4.27 | 608,989,771 |
Week of July 27 2009 | $4.31 | $4.36 | $4.13 | $4.29 | 794,124,709 |
Week of July 20 2009 | $4.31 | $4.72 | $4.28 | $4.32 | 1,149,866,265 |
Week of July 13 2009 | $3.90 | $4.33 | $3.90 | $4.29 | 587,331,693 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
