The closing price for Amazon (AMZN) between 2000 and 2003 was $2.63, on December 31, 2003. It was down 35.4% in that time. The latest price is $223.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2003 | $2.69 | $2.69 | $2.61 | $2.63 | 370,408,116 |
Week of December 22 2003 | $2.45 | $2.75 | $2.44 | $2.67 | 630,862,031 |
Week of December 15 2003 | $2.60 | $2.61 | $2.35 | $2.46 | 1,057,865,765 |
Week of December 08 2003 | $2.58 | $2.61 | $2.42 | $2.55 | 874,357,487 |
Week of December 01 2003 | $2.72 | $2.74 | $2.54 | $2.58 | 942,753,647 |
Week of November 24 2003 | $2.46 | $2.70 | $2.43 | $2.70 | 746,356,410 |
Week of November 17 2003 | $2.60 | $2.61 | $2.38 | $2.43 | 1,224,955,682 |
Week of November 10 2003 | $2.70 | $2.76 | $2.54 | $2.62 | 895,939,287 |
Week of November 03 2003 | $2.74 | $2.87 | $2.70 | $2.72 | 775,146,250 |
Week of October 27 2003 | $2.75 | $2.88 | $2.72 | $2.72 | 839,627,448 |
Week of October 20 2003 | $2.98 | $3.06 | $2.65 | $2.73 | 1,722,457,976 |
Week of October 13 2003 | $2.90 | $3.02 | $2.87 | $2.98 | 1,016,168,626 |
Week of October 06 2003 | $2.64 | $2.96 | $2.63 | $2.90 | 1,494,180,519 |
Week of September 29 2003 | $2.44 | $2.66 | $2.38 | $2.64 | 1,065,456,444 |
Week of September 22 2003 | $2.33 | $2.57 | $2.31 | $2.43 | 1,387,138,660 |
Week of September 15 2003 | $2.27 | $2.41 | $2.25 | $2.38 | 696,489,090 |
Week of September 08 2003 | $2.33 | $2.37 | $2.24 | $2.28 | 838,683,009 |
Week of September 01 2003 | $2.33 | $2.39 | $2.29 | $2.33 | 770,792,209 |
Week of August 25 2003 | $2.24 | $2.32 | $2.23 | $2.32 | 628,546,291 |
Week of August 18 2003 | $2.02 | $2.35 | $2.02 | $2.26 | 1,010,874,006 |
Week of August 11 2003 | $1.95 | $2.02 | $1.92 | $2.01 | 517,897,193 |
Week of August 04 2003 | $1.99 | $2.01 | $1.91 | $1.96 | 685,799,510 |
Week of July 28 2003 | $2.07 | $2.13 | $1.99 | $2.00 | 805,209,349 |
Week of July 21 2003 | $1.74 | $2.16 | $1.70 | $2.08 | 1,847,938,734 |
Week of July 14 2003 | $1.93 | $1.98 | $1.74 | $1.75 | 824,815,328 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
