The closing price for Amazon (AMZN) in 2005 was $2.36, on December 30, 2005. It was up 4.7% for the year. The latest price is $197.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $2.39 | $2.41 | $2.36 | $2.36 | 108,020,658 |
December 29 2005 | $2.41 | $2.42 | $2.40 | $2.40 | 63,420,119 |
December 28 2005 | $2.42 | $2.43 | $2.40 | $2.40 | 90,612,119 |
December 27 2005 | $2.45 | $2.46 | $2.42 | $2.43 | 116,375,438 |
December 23 2005 | $2.46 | $2.47 | $2.44 | $2.46 | 64,129,879 |
December 22 2005 | $2.45 | $2.46 | $2.42 | $2.46 | 88,427,259 |
December 21 2005 | $2.41 | $2.45 | $2.39 | $2.45 | 142,035,098 |
December 20 2005 | $2.42 | $2.43 | $2.38 | $2.41 | 110,702,298 |
December 19 2005 | $2.45 | $2.50 | $2.42 | $2.42 | 166,255,218 |
December 16 2005 | $2.47 | $2.50 | $2.46 | $2.46 | 111,672,858 |
December 15 2005 | $2.48 | $2.50 | $2.45 | $2.47 | 116,392,078 |
December 14 2005 | $2.46 | $2.48 | $2.44 | $2.47 | 99,316,319 |
December 13 2005 | $2.43 | $2.48 | $2.42 | $2.48 | 116,208,458 |
December 12 2005 | $2.46 | $2.47 | $2.43 | $2.45 | 68,478,939 |
December 09 2005 | $2.43 | $2.45 | $2.41 | $2.44 | 94,162,879 |
December 08 2005 | $2.44 | $2.46 | $2.39 | $2.42 | 140,240,718 |
December 07 2005 | $2.47 | $2.47 | $2.41 | $2.44 | 133,594,598 |
December 06 2005 | $2.45 | $2.50 | $2.45 | $2.46 | 191,534,797 |
December 05 2005 | $2.44 | $2.47 | $2.44 | $2.44 | 105,019,719 |
December 02 2005 | $2.45 | $2.48 | $2.42 | $2.45 | 128,993,658 |
December 01 2005 | $2.44 | $2.47 | $2.43 | $2.45 | 157,333,938 |
November 30 2005 | $2.42 | $2.43 | $2.38 | $2.42 | 158,340,278 |
November 29 2005 | $2.42 | $2.47 | $2.41 | $2.43 | 207,643,397 |
November 28 2005 | $2.41 | $2.46 | $2.38 | $2.42 | 213,413,997 |
November 25 2005 | $2.40 | $2.42 | $2.38 | $2.40 | 53,915,519 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
