The closing price for Amazon (AMZN) in August 2012 was $12.41, on August 31, 2012. It was up 6% for the month. The latest price is $219.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2012 | $12.40 | $12.47 | $12.28 | $12.41 | 66,949,159 |
August 30 2012 | $12.35 | $12.50 | $12.26 | $12.31 | 72,959,519 |
August 29 2012 | $12.34 | $12.38 | $12.23 | $12.36 | 35,477,980 |
August 28 2012 | $12.20 | $12.34 | $12.15 | $12.31 | 54,938,239 |
August 27 2012 | $12.29 | $12.38 | $12.16 | $12.20 | 58,593,519 |
August 24 2012 | $12.08 | $12.34 | $12.07 | $12.29 | 73,987,939 |
August 23 2012 | $12.11 | $12.17 | $11.95 | $12.06 | 49,088,899 |
August 22 2012 | $11.97 | $12.25 | $11.94 | $12.16 | 49,477,719 |
August 21 2012 | $12.04 | $12.19 | $11.93 | $11.97 | 51,438,219 |
August 20 2012 | $12.07 | $12.08 | $11.91 | $12.02 | 37,799,839 |
August 17 2012 | $12.03 | $12.17 | $12.02 | $12.06 | 61,717,999 |
August 16 2012 | $11.89 | $12.14 | $11.81 | $12.08 | 86,254,239 |
August 15 2012 | $11.61 | $11.91 | $11.61 | $11.87 | 65,336,379 |
August 14 2012 | $11.74 | $11.84 | $11.63 | $11.66 | 55,019,959 |
August 13 2012 | $11.61 | $11.72 | $11.55 | $11.62 | 39,948,419 |
August 10 2012 | $11.65 | $11.74 | $11.57 | $11.64 | 37,050,059 |
August 09 2012 | $11.70 | $11.80 | $11.68 | $11.70 | 30,971,040 |
August 08 2012 | $11.76 | $11.82 | $11.68 | $11.72 | 30,684,560 |
August 07 2012 | $11.71 | $11.90 | $11.66 | $11.83 | 41,168,559 |
August 06 2012 | $11.78 | $11.79 | $11.69 | $11.70 | 36,873,719 |
August 03 2012 | $11.70 | $11.82 | $11.65 | $11.75 | 56,510,279 |
August 02 2012 | $11.53 | $11.72 | $11.43 | $11.54 | 60,966,619 |
August 01 2012 | $11.71 | $11.72 | $11.54 | $11.60 | 50,876,859 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
