The closing price for Amazon (AMZN) in April 2009 was $4.03, on April 30, 2009. It was up 10.3% for the month. The latest price is $189.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $4.05 | $4.13 | $3.99 | $4.03 | 170,856,998 |
April 29 2009 | $4.15 | $4.15 | $3.96 | $3.99 | 194,702,017 |
April 28 2009 | $4.13 | $4.27 | $4.12 | $4.12 | 158,525,458 |
April 27 2009 | $4.19 | $4.25 | $4.11 | $4.16 | 194,167,657 |
April 24 2009 | $4.10 | $4.33 | $4.04 | $4.22 | 469,710,573 |
April 23 2009 | $4.07 | $4.10 | $3.95 | $4.03 | 323,752,995 |
April 22 2009 | $3.91 | $4.11 | $3.89 | $3.96 | 175,508,578 |
April 21 2009 | $3.87 | $3.96 | $3.86 | $3.94 | 143,262,418 |
April 20 2009 | $3.92 | $3.99 | $3.84 | $3.88 | 173,817,238 |
April 17 2009 | $3.84 | $3.94 | $3.79 | $3.90 | 148,574,778 |
April 16 2009 | $3.77 | $3.87 | $3.76 | $3.86 | 149,386,578 |
April 15 2009 | $3.78 | $3.79 | $3.68 | $3.74 | 188,287,737 |
April 14 2009 | $3.90 | $3.97 | $3.85 | $3.86 | 123,310,598 |
April 13 2009 | $3.99 | $4.00 | $3.89 | $3.95 | 124,287,838 |
April 09 2009 | $3.88 | $4.00 | $3.86 | $3.99 | 141,659,198 |
April 08 2009 | $3.80 | $3.86 | $3.73 | $3.85 | 113,060,278 |
April 07 2009 | $3.85 | $3.85 | $3.74 | $3.78 | 115,021,198 |
April 06 2009 | $3.86 | $3.92 | $3.80 | $3.90 | 115,163,358 |
April 03 2009 | $3.82 | $3.92 | $3.78 | $3.91 | 116,212,238 |
April 02 2009 | $3.68 | $3.86 | $3.67 | $3.82 | 221,380,397 |
April 01 2009 | $3.65 | $3.75 | $3.59 | $3.68 | 140,977,998 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
