The closing price for Amazon (AMZN) in April 2014 was $15.21, on April 30, 2014. It was down 10% for the month. The latest price is $238.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2014 | $14.91 | $15.23 | $14.91 | $15.21 | 81,800,119 |
April 29 2014 | $14.82 | $15.09 | $14.52 | $15.02 | 130,211,818 |
April 28 2014 | $15.20 | $15.22 | $14.40 | $14.83 | 289,595,996 |
April 25 2014 | $15.81 | $15.82 | $15.14 | $15.19 | 323,734,775 |
April 24 2014 | $16.48 | $16.87 | $16.15 | $16.86 | 185,874,697 |
April 23 2014 | $16.65 | $16.66 | $16.17 | $16.23 | 72,091,719 |
April 22 2014 | $16.60 | $16.88 | $16.45 | $16.47 | 74,285,759 |
April 21 2014 | $16.20 | $16.56 | $16.12 | $16.54 | 60,011,959 |
April 17 2014 | $15.99 | $16.43 | $15.99 | $16.25 | 86,007,559 |
April 16 2014 | $16.06 | $16.20 | $15.74 | $16.18 | 85,718,019 |
April 15 2014 | $15.84 | $15.91 | $15.28 | $15.80 | 107,986,738 |
April 14 2014 | $15.88 | $16.02 | $15.56 | $15.80 | 85,870,639 |
April 11 2014 | $15.70 | $15.83 | $15.48 | $15.59 | 145,840,558 |
April 10 2014 | $16.53 | $16.55 | $15.83 | $15.86 | 122,667,518 |
April 09 2014 | $16.42 | $16.61 | $16.13 | $16.59 | 101,173,279 |
April 08 2014 | $16.09 | $16.40 | $15.92 | $16.35 | 131,711,658 |
April 07 2014 | $16.05 | $16.25 | $15.66 | $15.89 | 141,547,198 |
April 04 2014 | $16.76 | $16.77 | $15.78 | $16.15 | 250,691,596 |
April 03 2014 | $17.09 | $17.13 | $16.42 | $16.68 | 127,985,978 |
April 02 2014 | $17.30 | $17.41 | $17.02 | $17.10 | 89,510,459 |
April 01 2014 | $16.90 | $17.22 | $16.90 | $17.15 | 72,057,979 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.