The closing price for Amazon (AMZN) between 2009 and 2011 was $8.66, on December 30, 2011. It was up 237.1% in that time. The latest price is $213.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $8.89 | $8.93 | $8.35 | $8.66 | 382,078,695 |
Week of December 19 2011 | $9.10 | $9.18 | $8.62 | $8.86 | 507,964,434 |
Week of December 12 2011 | $9.50 | $9.56 | $8.51 | $9.06 | 783,855,829 |
Week of December 05 2011 | $9.94 | $9.95 | $9.42 | $9.65 | 541,512,853 |
Week of November 28 2011 | $9.58 | $9.98 | $9.37 | $9.80 | 727,191,730 |
Week of November 21 2011 | $9.66 | $9.73 | $9.08 | $9.12 | 684,541,631 |
Week of November 14 2011 | $10.78 | $11.12 | $9.86 | $9.86 | 683,917,470 |
Week of November 07 2011 | $10.84 | $11.01 | $10.41 | $10.87 | 453,471,495 |
Week of October 31 2011 | $10.79 | $10.94 | $10.37 | $10.82 | 627,727,992 |
Week of October 24 2011 | $11.80 | $12.02 | $9.83 | $10.87 | 1,275,853,462 |
Week of October 17 2011 | $12.21 | $12.34 | $11.46 | $11.74 | 504,148,274 |
Week of October 10 2011 | $11.31 | $12.34 | $11.21 | $12.34 | 548,622,193 |
Week of October 03 2011 | $10.85 | $11.40 | $10.02 | $11.24 | 709,813,730 |
Week of September 26 2011 | $11.37 | $11.79 | $10.76 | $10.81 | 880,171,527 |
Week of September 19 2011 | $11.86 | $12.20 | $10.95 | $11.18 | 724,348,370 |
Week of September 12 2011 | $10.44 | $12.02 | $10.43 | $11.97 | 668,696,211 |
Week of September 05 2011 | $10.24 | $11.03 | $10.22 | $10.57 | 410,036,255 |
Week of August 29 2011 | $10.14 | $10.88 | $10.13 | $10.50 | 547,103,273 |
Week of August 22 2011 | $9.14 | $9.99 | $8.86 | $9.96 | 559,833,773 |
Week of August 15 2011 | $10.10 | $10.26 | $8.88 | $8.95 | 590,305,553 |
Week of August 08 2011 | $9.82 | $10.25 | $9.50 | $10.12 | 854,219,648 |
Week of August 01 2011 | $11.25 | $11.37 | $9.74 | $10.14 | 743,817,429 |
Week of July 25 2011 | $10.77 | $11.36 | $10.52 | $11.13 | 733,851,290 |
Week of July 18 2011 | $10.63 | $11.01 | $10.41 | $10.83 | 377,219,575 |
Week of July 11 2011 | $10.84 | $10.88 | $10.46 | $10.64 | 404,680,015 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
