The closing price for Amazon (AMZN) between 1999 and 2010 was $9, on December 31, 2010. It was up 229.6% in that time. The latest price is $222.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $8.96 | $9.28 | $8.65 | $9.00 | 1,874,579,553 |
November 2010 | $8.22 | $9.09 | $7.84 | $8.77 | 2,622,416,342 |
October 2010 | $7.85 | $8.60 | $7.57 | $8.26 | 2,861,589,820 |
September 2010 | $6.32 | $8.09 | $6.31 | $7.85 | 2,687,875,663 |
August 2010 | $5.96 | $6.54 | $5.88 | $6.24 | 2,270,169,870 |
July 2010 | $5.45 | $6.24 | $5.29 | $5.89 | 3,507,030,613 |
June 2010 | $6.25 | $6.46 | $5.30 | $5.46 | 2,668,646,182 |
May 2010 | $6.86 | $6.97 | $5.88 | $6.27 | 2,823,467,360 |
April 2010 | $6.79 | $7.55 | $6.54 | $6.86 | 3,461,257,231 |
March 2010 | $5.94 | $6.91 | $5.88 | $6.79 | 3,162,008,535 |
February 2010 | $6.16 | $6.24 | $5.69 | $5.92 | 4,204,024,860 |
January 2010 | $6.81 | $6.83 | $5.91 | $6.27 | 4,619,148,376 |
December 2009 | $6.85 | $7.30 | $6.28 | $6.73 | 4,150,667,423 |
November 2009 | $5.93 | $6.80 | $5.81 | $6.80 | 3,207,334,075 |
October 2009 | $4.63 | $6.28 | $4.41 | $5.94 | 5,372,923,463 |
September 2009 | $4.04 | $4.73 | $3.88 | $4.67 | 2,563,169,785 |
August 2009 | $4.33 | $4.41 | $4.01 | $4.06 | 2,252,930,569 |
July 2009 | $4.22 | $4.72 | $3.77 | $4.29 | 3,510,110,593 |
June 2009 | $3.91 | $4.43 | $3.81 | $4.18 | 3,042,130,975 |
May 2009 | $4.02 | $4.18 | $3.66 | $3.90 | 2,752,775,561 |
April 2009 | $3.65 | $4.33 | $3.59 | $4.03 | 3,701,626,126 |
March 2009 | $3.20 | $3.78 | $2.99 | $3.67 | 4,554,618,400 |
February 2009 | $2.93 | $3.37 | $2.91 | $3.24 | 3,736,608,668 |
January 2009 | $2.57 | $2.99 | $2.38 | $2.94 | 4,086,352,403 |
December 2008 | $2.10 | $2.74 | $1.94 | $2.56 | 4,127,071,124 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
