The closing price for Amazon (AMZN) in May 2013 was $13.46, on May 31, 2013. It was up 6% for the month. The latest price is $192.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2013 | $13.30 | $13.60 | $13.30 | $13.46 | 67,498,379 |
May 30 2013 | $13.29 | $13.43 | $13.28 | $13.34 | 33,369,380 |
May 29 2013 | $13.27 | $13.41 | $13.24 | $13.28 | 38,071,799 |
May 28 2013 | $13.32 | $13.56 | $13.30 | $13.36 | 69,421,919 |
May 24 2013 | $12.99 | $13.10 | $12.92 | $13.09 | 33,928,300 |
May 23 2013 | $13.02 | $13.16 | $12.98 | $13.09 | 40,156,219 |
May 22 2013 | $13.37 | $13.38 | $13.04 | $13.15 | 66,651,939 |
May 21 2013 | $13.44 | $13.54 | $13.38 | $13.44 | 34,829,320 |
May 20 2013 | $13.45 | $13.59 | $13.33 | $13.38 | 44,180,679 |
May 17 2013 | $13.29 | $13.50 | $13.25 | $13.50 | 50,564,539 |
May 16 2013 | $13.30 | $13.42 | $13.19 | $13.21 | 32,873,360 |
May 15 2013 | $13.35 | $13.45 | $13.23 | $13.33 | 54,433,739 |
May 14 2013 | $13.23 | $13.47 | $13.20 | $13.42 | 54,013,479 |
May 13 2013 | $13.14 | $13.29 | $13.10 | $13.23 | 42,989,959 |
May 10 2013 | $13.04 | $13.18 | $13.01 | $13.18 | 62,917,379 |
May 09 2013 | $12.94 | $13.18 | $12.84 | $13.01 | 55,385,099 |
May 08 2013 | $12.84 | $13.01 | $12.77 | $12.93 | 53,541,719 |
May 07 2013 | $12.82 | $12.99 | $12.65 | $12.89 | 62,681,379 |
May 06 2013 | $12.90 | $12.98 | $12.67 | $12.79 | 46,990,899 |
May 03 2013 | $12.81 | $12.96 | $12.74 | $12.90 | 70,293,479 |
May 02 2013 | $12.45 | $12.65 | $12.29 | $12.63 | 78,723,399 |
May 01 2013 | $12.70 | $12.71 | $12.29 | $12.41 | 87,844,039 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
