The closing price for Amazon (AMZN) in August 2005 was $2.14, on August 31, 2005. It was down 4.9% for the month. The latest price is $229.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $2.12 | $2.14 | $2.10 | $2.14 | 67,354,699 |
August 30 2005 | $2.12 | $2.14 | $2.10 | $2.12 | 77,480,979 |
August 29 2005 | $2.10 | $2.15 | $2.10 | $2.14 | 73,073,299 |
August 26 2005 | $2.12 | $2.13 | $2.11 | $2.12 | 57,197,759 |
August 25 2005 | $2.12 | $2.14 | $2.10 | $2.12 | 61,845,159 |
August 24 2005 | $2.17 | $2.17 | $2.11 | $2.12 | 117,436,078 |
August 23 2005 | $2.19 | $2.20 | $2.16 | $2.17 | 70,352,539 |
August 22 2005 | $2.18 | $2.21 | $2.15 | $2.19 | 107,572,978 |
August 19 2005 | $2.18 | $2.19 | $2.17 | $2.19 | 71,233,599 |
August 18 2005 | $2.19 | $2.20 | $2.18 | $2.19 | 72,084,799 |
August 17 2005 | $2.21 | $2.22 | $2.21 | $2.21 | 61,006,419 |
August 16 2005 | $2.25 | $2.25 | $2.21 | $2.21 | 72,501,099 |
August 15 2005 | $2.20 | $2.27 | $2.19 | $2.25 | 110,434,498 |
August 12 2005 | $2.23 | $2.29 | $2.20 | $2.21 | 132,228,138 |
August 11 2005 | $2.23 | $2.26 | $2.23 | $2.26 | 117,167,758 |
August 10 2005 | $2.27 | $2.28 | $2.23 | $2.24 | 203,248,197 |
August 09 2005 | $2.29 | $2.32 | $2.29 | $2.30 | 91,887,019 |
August 08 2005 | $2.27 | $2.30 | $2.26 | $2.28 | 89,111,019 |
August 05 2005 | $2.26 | $2.29 | $2.26 | $2.26 | 99,092,979 |
August 04 2005 | $2.28 | $2.29 | $2.27 | $2.27 | 99,563,799 |
August 03 2005 | $2.30 | $2.31 | $2.29 | $2.31 | 96,846,019 |
August 02 2005 | $2.25 | $2.35 | $2.24 | $2.33 | 216,801,597 |
August 01 2005 | $2.24 | $2.26 | $2.22 | $2.25 | 142,562,898 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
