The closing price for Amazon (AMZN) in April 2012 was $11.60, on April 30, 2012. It was up 17.1% for the month. The latest price is $186.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2012 | $11.20 | $11.69 | $11.15 | $11.60 | 195,330,237 |
April 27 2012 | $11.24 | $11.43 | $11.01 | $11.34 | 442,246,594 |
April 26 2012 | $9.68 | $9.82 | $9.65 | $9.80 | 204,679,597 |
April 25 2012 | $9.58 | $9.74 | $9.58 | $9.72 | 79,168,259 |
April 24 2012 | $9.43 | $9.54 | $9.33 | $9.52 | 67,636,999 |
April 23 2012 | $9.45 | $9.45 | $9.28 | $9.41 | 69,627,119 |
April 20 2012 | $9.62 | $9.67 | $9.49 | $9.50 | 64,874,899 |
April 19 2012 | $9.65 | $9.73 | $9.49 | $9.56 | 80,060,739 |
April 18 2012 | $9.44 | $9.67 | $9.44 | $9.55 | 80,061,899 |
April 17 2012 | $9.36 | $9.50 | $9.34 | $9.42 | 56,589,199 |
April 16 2012 | $9.45 | $9.47 | $9.18 | $9.28 | 80,885,419 |
April 13 2012 | $9.50 | $9.50 | $9.31 | $9.42 | 68,644,059 |
April 12 2012 | $9.40 | $9.61 | $9.28 | $9.53 | 80,578,199 |
April 11 2012 | $9.48 | $9.60 | $9.34 | $9.40 | 86,764,359 |
April 10 2012 | $9.64 | $9.68 | $9.33 | $9.35 | 89,109,819 |
April 09 2012 | $9.60 | $9.71 | $9.53 | $9.59 | 62,737,559 |
April 05 2012 | $9.68 | $9.80 | $9.68 | $9.72 | 64,355,539 |
April 04 2012 | $9.85 | $9.88 | $9.62 | $9.70 | 109,189,658 |
April 03 2012 | $9.91 | $10.12 | $9.88 | $9.98 | 100,021,399 |
April 02 2012 | $9.90 | $10.00 | $9.85 | $9.90 | 128,614,598 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
