The closing price for Amazon (AMZN) in April 2005 was $1.62, on April 29, 2005. It was down 6.6% for the month. The latest price is $205.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $1.64 | $1.64 | $1.58 | $1.62 | 210,650,597 |
April 28 2005 | $1.58 | $1.65 | $1.58 | $1.63 | 289,630,216 |
April 27 2005 | $1.54 | $1.59 | $1.53 | $1.59 | 621,795,971 |
April 26 2005 | $1.67 | $1.70 | $1.63 | $1.64 | 299,709,176 |
April 25 2005 | $1.66 | $1.68 | $1.65 | $1.68 | 85,102,719 |
April 22 2005 | $1.67 | $1.68 | $1.65 | $1.65 | 127,917,938 |
April 21 2005 | $1.68 | $1.69 | $1.64 | $1.69 | 153,938,498 |
April 20 2005 | $1.66 | $1.69 | $1.65 | $1.66 | 185,087,217 |
April 19 2005 | $1.66 | $1.67 | $1.60 | $1.64 | 131,702,678 |
April 18 2005 | $1.65 | $1.68 | $1.64 | $1.65 | 138,690,798 |
April 15 2005 | $1.70 | $1.70 | $1.65 | $1.65 | 119,969,698 |
April 14 2005 | $1.71 | $1.73 | $1.69 | $1.70 | 83,722,019 |
April 13 2005 | $1.72 | $1.74 | $1.71 | $1.72 | 84,901,819 |
April 12 2005 | $1.72 | $1.73 | $1.68 | $1.73 | 124,065,758 |
April 11 2005 | $1.73 | $1.75 | $1.72 | $1.73 | 65,060,919 |
April 08 2005 | $1.74 | $1.75 | $1.73 | $1.73 | 60,258,899 |
April 07 2005 | $1.73 | $1.75 | $1.73 | $1.75 | 76,526,019 |
April 06 2005 | $1.76 | $1.76 | $1.73 | $1.74 | 105,934,299 |
April 05 2005 | $1.76 | $1.77 | $1.75 | $1.76 | 98,789,399 |
April 04 2005 | $1.70 | $1.76 | $1.69 | $1.75 | 146,955,718 |
April 01 2005 | $1.73 | $1.74 | $1.69 | $1.70 | 100,968,059 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
