The closing price for Amazon (AMZN) in May 2011 was $9.83, on May 31, 2011. It was up 0.1% for the month. The latest price is $227.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2011 | $9.80 | $9.92 | $9.75 | $9.83 | 68,258,899 |
May 27 2011 | $9.74 | $9.81 | $9.68 | $9.71 | 47,079,119 |
May 26 2011 | $9.56 | $9.82 | $9.54 | $9.75 | 81,505,519 |
May 25 2011 | $9.68 | $9.72 | $9.56 | $9.61 | 93,224,139 |
May 24 2011 | $9.85 | $9.85 | $9.65 | $9.66 | 59,453,339 |
May 23 2011 | $9.78 | $9.86 | $9.60 | $9.81 | 84,610,459 |
May 20 2011 | $9.90 | $9.99 | $9.86 | $9.93 | 67,640,419 |
May 19 2011 | $9.92 | $10.00 | $9.88 | $9.94 | 74,052,439 |
May 18 2011 | $9.71 | $9.91 | $9.66 | $9.85 | 99,179,859 |
May 17 2011 | $9.59 | $9.80 | $9.59 | $9.74 | 141,552,718 |
May 16 2011 | $10.03 | $10.05 | $9.57 | $9.63 | 187,793,757 |
May 13 2011 | $10.29 | $10.32 | $10.12 | $10.13 | 82,523,619 |
May 12 2011 | $10.21 | $10.31 | $10.03 | $10.30 | 96,413,799 |
May 11 2011 | $10.16 | $10.28 | $10.11 | $10.22 | 96,268,479 |
May 10 2011 | $10.10 | $10.26 | $10.08 | $10.20 | 117,835,338 |
May 09 2011 | $9.92 | $10.12 | $9.84 | $10.04 | 116,521,158 |
May 06 2011 | $9.96 | $9.98 | $9.83 | $9.88 | 80,358,739 |
May 05 2011 | $9.93 | $10.05 | $9.81 | $9.86 | 92,764,439 |
May 04 2011 | $9.91 | $10.09 | $9.77 | $10.00 | 131,027,978 |
May 03 2011 | $10.05 | $10.13 | $9.83 | $9.92 | 121,065,778 |
May 02 2011 | $9.83 | $10.17 | $9.81 | $10.06 | 187,986,057 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
