The closing price for Amazon (AMZN) in July 2012 was $11.67, on July 31, 2012. It was up 1.7% for the month. The latest price is $278.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2012 | $11.76 | $11.82 | $11.58 | $11.67 | 69,117,359 |
July 30 2012 | $11.85 | $12.04 | $11.70 | $11.80 | 74,727,299 |
July 27 2012 | $11.26 | $11.92 | $11.23 | $11.87 | 226,310,397 |
July 26 2012 | $11.00 | $11.07 | $10.75 | $11.00 | 138,746,738 |
July 25 2012 | $11.10 | $11.13 | $10.80 | $10.85 | 72,962,539 |
July 24 2012 | $11.31 | $11.33 | $11.06 | $11.15 | 100,341,979 |
July 23 2012 | $11.24 | $11.33 | $11.08 | $11.30 | 110,338,178 |
July 20 2012 | $11.27 | $11.47 | $11.26 | $11.41 | 83,417,659 |
July 19 2012 | $11.04 | $11.38 | $11.03 | $11.31 | 109,027,038 |
July 18 2012 | $10.81 | $10.93 | $10.79 | $10.87 | 41,946,379 |
July 17 2012 | $10.87 | $10.90 | $10.70 | $10.85 | 39,745,339 |
July 16 2012 | $10.83 | $10.92 | $10.72 | $10.80 | 40,086,899 |
July 13 2012 | $10.78 | $10.97 | $10.69 | $10.92 | 44,446,579 |
July 12 2012 | $10.83 | $10.87 | $10.63 | $10.77 | 52,342,799 |
July 11 2012 | $10.95 | $11.09 | $10.77 | $10.92 | 54,696,959 |
July 10 2012 | $11.31 | $11.36 | $10.91 | $10.98 | 59,662,179 |
July 09 2012 | $11.25 | $11.30 | $11.17 | $11.25 | 38,439,579 |
July 06 2012 | $11.32 | $11.45 | $11.21 | $11.25 | 64,064,599 |
July 05 2012 | $11.43 | $11.53 | $11.33 | $11.35 | 53,672,199 |
July 03 2012 | $11.46 | $11.48 | $11.38 | $11.48 | 26,719,040 |
July 02 2012 | $11.47 | $11.47 | $11.32 | $11.47 | 46,618,599 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.