The closing price for Amazon (AMZN) in March 2009 was $3.67, on March 31, 2009. It was up 14.9% for the month. The latest price is $212.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $3.63 | $3.73 | $3.61 | $3.67 | 178,475,938 |
March 30 2009 | $3.52 | $3.58 | $3.49 | $3.57 | 167,572,078 |
March 27 2009 | $3.58 | $3.61 | $3.51 | $3.53 | 171,426,978 |
March 26 2009 | $3.67 | $3.75 | $3.63 | $3.68 | 133,194,958 |
March 25 2009 | $3.65 | $3.70 | $3.49 | $3.62 | 157,946,658 |
March 24 2009 | $3.74 | $3.75 | $3.62 | $3.64 | 149,189,678 |
March 23 2009 | $3.57 | $3.78 | $3.54 | $3.78 | 172,277,278 |
March 20 2009 | $3.52 | $3.54 | $3.45 | $3.50 | 169,391,758 |
March 19 2009 | $3.57 | $3.60 | $3.46 | $3.51 | 176,389,058 |
March 18 2009 | $3.55 | $3.70 | $3.51 | $3.56 | 208,091,597 |
March 17 2009 | $3.37 | $3.59 | $3.35 | $3.57 | 238,207,997 |
March 16 2009 | $3.43 | $3.46 | $3.33 | $3.35 | 188,744,757 |
March 13 2009 | $3.48 | $3.49 | $3.38 | $3.43 | 178,071,598 |
March 12 2009 | $3.42 | $3.49 | $3.36 | $3.48 | 227,036,197 |
March 11 2009 | $3.31 | $3.47 | $3.26 | $3.43 | 277,783,576 |
March 10 2009 | $3.12 | $3.30 | $3.09 | $3.29 | 308,749,176 |
March 09 2009 | $3.11 | $3.20 | $3.01 | $3.02 | 271,291,196 |
March 06 2009 | $3.26 | $3.28 | $2.99 | $3.08 | 301,894,596 |
March 05 2009 | $3.21 | $3.29 | $3.18 | $3.24 | 235,439,797 |
March 04 2009 | $3.14 | $3.29 | $3.12 | $3.24 | 239,216,797 |
March 03 2009 | $3.14 | $3.16 | $3.07 | $3.09 | 193,949,537 |
March 02 2009 | $3.20 | $3.28 | $3.08 | $3.10 | 210,277,197 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
