The closing price for Amazon (AMZN) in May 2006 was $1.73, on May 31, 2006. It was down 1.6% for the month. The latest price is $211.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $1.74 | $1.75 | $1.69 | $1.73 | 103,908,339 |
May 30 2006 | $1.79 | $1.79 | $1.72 | $1.73 | 118,254,638 |
May 26 2006 | $1.78 | $1.83 | $1.77 | $1.80 | 90,438,479 |
May 25 2006 | $1.77 | $1.78 | $1.73 | $1.78 | 116,897,618 |
May 24 2006 | $1.67 | $1.76 | $1.67 | $1.76 | 190,843,377 |
May 23 2006 | $1.75 | $1.80 | $1.69 | $1.69 | 176,455,198 |
May 22 2006 | $1.70 | $1.75 | $1.66 | $1.74 | 222,457,397 |
May 19 2006 | $1.63 | $1.70 | $1.60 | $1.70 | 196,314,937 |
May 18 2006 | $1.59 | $1.68 | $1.58 | $1.63 | 239,926,197 |
May 17 2006 | $1.62 | $1.64 | $1.58 | $1.58 | 134,082,958 |
May 16 2006 | $1.64 | $1.65 | $1.62 | $1.64 | 104,432,659 |
May 15 2006 | $1.63 | $1.64 | $1.61 | $1.64 | 86,096,839 |
May 12 2006 | $1.68 | $1.69 | $1.63 | $1.64 | 97,470,859 |
May 11 2006 | $1.71 | $1.71 | $1.65 | $1.68 | 153,172,958 |
May 10 2006 | $1.73 | $1.75 | $1.71 | $1.71 | 66,004,579 |
May 09 2006 | $1.72 | $1.76 | $1.71 | $1.74 | 109,695,058 |
May 08 2006 | $1.75 | $1.77 | $1.72 | $1.73 | 84,737,979 |
May 05 2006 | $1.73 | $1.75 | $1.71 | $1.75 | 114,559,638 |
May 04 2006 | $1.73 | $1.74 | $1.72 | $1.72 | 119,958,098 |
May 03 2006 | $1.71 | $1.72 | $1.68 | $1.70 | 140,283,598 |
May 02 2006 | $1.73 | $1.75 | $1.71 | $1.72 | 116,983,918 |
May 01 2006 | $1.76 | $1.78 | $1.72 | $1.73 | 141,413,778 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
