The closing price for Amazon (AMZN) in 2005 was $2.36, on December 30, 2005. It was up 4.9% for the year. The latest price is $266.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $2.39 | $2.41 | $2.36 | $2.36 | 108,020,660 |
December 29 2005 | $2.41 | $2.42 | $2.40 | $2.40 | 63,422,120 |
December 28 2005 | $2.42 | $2.43 | $2.40 | $2.40 | 90,672,120 |
December 27 2005 | $2.45 | $2.46 | $2.42 | $2.43 | 116,385,440 |
December 23 2005 | $2.45 | $2.47 | $2.44 | $2.46 | 64,129,880 |
December 22 2005 | $2.45 | $2.46 | $2.42 | $2.46 | 88,437,260 |
December 21 2005 | $2.41 | $2.45 | $2.39 | $2.45 | 146,449,700 |
December 20 2005 | $2.42 | $2.43 | $2.38 | $2.41 | 110,702,300 |
December 19 2005 | $2.45 | $2.50 | $2.42 | $2.42 | 166,255,220 |
December 16 2005 | $2.47 | $2.50 | $2.46 | $2.46 | 112,528,320 |
December 15 2005 | $2.48 | $2.50 | $2.45 | $2.47 | 116,423,980 |
December 14 2005 | $2.46 | $2.48 | $2.44 | $2.47 | 99,316,320 |
December 13 2005 | $2.43 | $2.48 | $2.42 | $2.48 | 116,254,460 |
December 12 2005 | $2.46 | $2.47 | $2.43 | $2.45 | 68,486,940 |
December 09 2005 | $2.43 | $2.45 | $2.41 | $2.44 | 94,315,820 |
December 08 2005 | $2.44 | $2.46 | $2.39 | $2.42 | 142,878,360 |
December 07 2005 | $2.47 | $2.47 | $2.41 | $2.44 | 135,935,720 |
December 06 2005 | $2.45 | $2.50 | $2.45 | $2.46 | 191,626,800 |
December 05 2005 | $2.44 | $2.47 | $2.44 | $2.44 | 105,019,720 |
December 02 2005 | $2.45 | $2.48 | $2.42 | $2.45 | 129,030,560 |
December 01 2005 | $2.44 | $2.47 | $2.43 | $2.45 | 157,333,940 |
November 30 2005 | $2.42 | $2.43 | $2.38 | $2.42 | 158,511,620 |
November 29 2005 | $2.42 | $2.47 | $2.41 | $2.43 | 207,687,440 |
November 28 2005 | $2.41 | $2.46 | $2.38 | $2.42 | 213,417,980 |
November 25 2005 | $2.40 | $2.42 | $2.38 | $2.40 | 53,915,520 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.