The closing price for Amazon (AMZN) in June 2009 was $4.18, on June 30, 2009. It was up 7% for the month. The latest price is $231.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $4.18 | $4.25 | $4.12 | $4.18 | 159,700,938 |
June 29 2009 | $4.19 | $4.21 | $4.12 | $4.15 | 125,422,538 |
June 26 2009 | $4.10 | $4.21 | $4.06 | $4.19 | 175,515,778 |
June 25 2009 | $3.96 | $4.11 | $3.95 | $4.11 | 147,235,678 |
June 24 2009 | $3.90 | $4.03 | $3.89 | $3.96 | 121,627,958 |
June 23 2009 | $3.95 | $3.95 | $3.81 | $3.88 | 148,313,018 |
June 22 2009 | $4.12 | $4.12 | $3.93 | $3.96 | 194,919,117 |
June 19 2009 | $4.11 | $4.17 | $4.08 | $4.15 | 108,830,078 |
June 18 2009 | $4.14 | $4.15 | $4.05 | $4.08 | 109,063,178 |
June 17 2009 | $4.13 | $4.22 | $4.03 | $4.13 | 155,702,258 |
June 16 2009 | $4.19 | $4.20 | $4.06 | $4.11 | 109,337,798 |
June 15 2009 | $4.14 | $4.17 | $4.05 | $4.16 | 108,035,658 |
June 12 2009 | $4.25 | $4.26 | $4.10 | $4.20 | 124,461,078 |
June 11 2009 | $4.32 | $4.37 | $4.25 | $4.28 | 100,264,779 |
June 10 2009 | $4.38 | $4.43 | $4.24 | $4.33 | 121,475,278 |
June 09 2009 | $4.35 | $4.38 | $4.31 | $4.35 | 89,536,859 |
June 08 2009 | $4.34 | $4.36 | $4.26 | $4.32 | 112,054,578 |
June 05 2009 | $4.31 | $4.40 | $4.27 | $4.38 | 165,273,978 |
June 04 2009 | $4.27 | $4.32 | $4.23 | $4.28 | 109,317,138 |
June 03 2009 | $4.17 | $4.29 | $4.16 | $4.28 | 152,096,378 |
June 02 2009 | $4.12 | $4.27 | $4.11 | $4.25 | 187,953,917 |
June 01 2009 | $3.91 | $4.24 | $3.87 | $4.15 | 215,992,997 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
