The closing price for Amazon (AMZN) in May 2007 was $3.46, on May 31, 2007. It was up 13.1% for the month. The latest price is $204.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $3.53 | $3.54 | $3.43 | $3.46 | 186,202,677 |
May 30 2007 | $3.45 | $3.50 | $3.44 | $3.49 | 211,518,397 |
May 29 2007 | $3.42 | $3.49 | $3.39 | $3.48 | 234,529,997 |
May 25 2007 | $3.48 | $3.49 | $3.41 | $3.43 | 199,743,217 |
May 24 2007 | $3.45 | $3.52 | $3.39 | $3.47 | 476,450,573 |
May 23 2007 | $3.46 | $3.67 | $3.44 | $3.45 | 851,521,788 |
May 22 2007 | $3.42 | $3.45 | $3.36 | $3.44 | 344,222,815 |
May 21 2007 | $3.18 | $3.43 | $3.17 | $3.42 | 729,379,210 |
May 18 2007 | $3.12 | $3.17 | $3.11 | $3.17 | 195,738,097 |
May 17 2007 | $3.14 | $3.18 | $3.10 | $3.11 | 237,417,797 |
May 16 2007 | $3.05 | $3.17 | $3.01 | $3.16 | 289,706,396 |
May 15 2007 | $3.07 | $3.10 | $3.03 | $3.03 | 174,031,558 |
May 14 2007 | $3.08 | $3.09 | $3.03 | $3.09 | 155,187,918 |
May 11 2007 | $3.05 | $3.08 | $3.03 | $3.08 | 160,041,198 |
May 10 2007 | $3.12 | $3.13 | $3.04 | $3.05 | 200,954,197 |
May 09 2007 | $3.10 | $3.15 | $3.07 | $3.14 | 177,420,338 |
May 08 2007 | $3.03 | $3.09 | $2.99 | $3.09 | 271,014,596 |
May 07 2007 | $3.12 | $3.16 | $3.04 | $3.04 | 296,157,596 |
May 04 2007 | $3.12 | $3.19 | $3.12 | $3.16 | 285,982,776 |
May 03 2007 | $3.05 | $3.13 | $3.04 | $3.11 | 269,479,576 |
May 02 2007 | $3.08 | $3.11 | $3.05 | $3.06 | 288,524,996 |
May 01 2007 | $3.06 | $3.10 | $3.01 | $3.10 | 370,311,015 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
