The closing price for Amazon (AMZN) in March 2012 was $10.13, on March 30, 2012. It was up 12.6% for the month. The latest price is $207.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 30 2012 | $10.25 | $10.34 | $10.09 | $10.13 | 88,819,919 |
March 29 2012 | $10.06 | $10.27 | $10.03 | $10.23 | 114,230,498 |
March 28 2012 | $10.31 | $10.35 | $10.02 | $10.06 | 124,924,718 |
March 27 2012 | $10.18 | $10.49 | $10.14 | $10.27 | 192,014,677 |
March 26 2012 | $9.82 | $10.15 | $9.78 | $10.14 | 152,413,898 |
March 23 2012 | $9.60 | $9.81 | $9.59 | $9.75 | 119,681,878 |
March 22 2012 | $9.53 | $9.70 | $9.51 | $9.62 | 74,805,579 |
March 21 2012 | $9.63 | $9.71 | $9.56 | $9.59 | 84,309,979 |
March 20 2012 | $9.24 | $9.72 | $9.14 | $9.62 | 183,346,157 |
March 19 2012 | $9.17 | $9.33 | $9.15 | $9.28 | 78,080,379 |
March 16 2012 | $9.16 | $9.28 | $9.12 | $9.25 | 98,696,479 |
March 15 2012 | $9.10 | $9.22 | $9.02 | $9.22 | 83,212,359 |
March 14 2012 | $9.18 | $9.22 | $9.06 | $9.11 | 73,994,679 |
March 13 2012 | $9.20 | $9.24 | $9.04 | $9.23 | 88,085,979 |
March 12 2012 | $9.21 | $9.27 | $9.11 | $9.17 | 51,760,039 |
March 09 2012 | $9.34 | $9.36 | $9.17 | $9.22 | 90,211,119 |
March 08 2012 | $9.21 | $9.42 | $9.19 | $9.38 | 84,471,779 |
March 07 2012 | $9.13 | $9.28 | $9.12 | $9.19 | 99,038,539 |
March 06 2012 | $8.93 | $9.18 | $8.90 | $9.05 | 112,281,698 |
March 05 2012 | $8.95 | $9.09 | $8.91 | $9.01 | 93,685,139 |
March 02 2012 | $8.97 | $9.09 | $8.95 | $8.97 | 73,160,179 |
March 01 2012 | $8.99 | $9.02 | $8.83 | $9.00 | 98,768,499 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
