The closing price for Amazon (AMZN) in August 2007 was $4.00, on August 31, 2007. It was up 2.3% for the month. The latest price is $167.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2007 | $4.00 | $4.03 | $3.99 | $4.00 | 123,155,398 |
August 30 2007 | $3.92 | $4.01 | $3.92 | $3.93 | 92,478,679 |
August 29 2007 | $3.85 | $3.95 | $3.84 | $3.95 | 101,528,059 |
August 28 2007 | $3.89 | $3.93 | $3.80 | $3.81 | 115,272,818 |
August 27 2007 | $4.03 | $4.04 | $3.92 | $3.93 | 138,996,998 |
August 24 2007 | $3.84 | $3.97 | $3.83 | $3.96 | 113,279,578 |
August 23 2007 | $3.95 | $3.95 | $3.83 | $3.87 | 113,280,958 |
August 22 2007 | $3.91 | $3.97 | $3.89 | $3.93 | 135,266,878 |
August 21 2007 | $3.71 | $3.89 | $3.70 | $3.87 | 168,534,758 |
August 20 2007 | $3.75 | $3.76 | $3.69 | $3.74 | 118,315,638 |
August 17 2007 | $3.72 | $3.75 | $3.66 | $3.75 | 144,818,198 |
August 16 2007 | $3.60 | $3.66 | $3.50 | $3.64 | 215,226,797 |
August 15 2007 | $3.65 | $3.76 | $3.61 | $3.62 | 127,510,798 |
August 14 2007 | $3.74 | $3.74 | $3.65 | $3.67 | 118,560,518 |
August 13 2007 | $3.80 | $3.82 | $3.74 | $3.74 | 121,334,698 |
August 10 2007 | $3.66 | $3.83 | $3.62 | $3.74 | 181,148,637 |
August 09 2007 | $3.82 | $3.86 | $3.71 | $3.71 | 165,717,118 |
August 08 2007 | $3.99 | $3.99 | $3.83 | $3.89 | 164,353,058 |
August 07 2007 | $3.93 | $4.00 | $3.89 | $3.96 | 161,125,098 |
August 06 2007 | $3.85 | $3.95 | $3.83 | $3.95 | 179,224,257 |
August 03 2007 | $3.98 | $4.04 | $3.84 | $3.84 | 159,646,238 |
August 02 2007 | $3.89 | $3.99 | $3.81 | $3.99 | 206,498,197 |
August 01 2007 | $3.91 | $3.91 | $3.75 | $3.87 | 338,066,015 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
