The closing price for Amazon (AMZN) in September 2007 was $4.66, on September 28, 2007. It was up 16.6% for the month. The latest price is $205.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $4.64 | $4.68 | $4.59 | $4.66 | 96,247,459 |
September 27 2007 | $4.70 | $4.71 | $4.66 | $4.67 | 55,847,219 |
September 26 2007 | $4.70 | $4.71 | $4.61 | $4.67 | 112,749,618 |
September 25 2007 | $4.60 | $4.68 | $4.55 | $4.67 | 115,963,038 |
September 24 2007 | $4.57 | $4.69 | $4.54 | $4.63 | 106,350,819 |
September 21 2007 | $4.51 | $4.60 | $4.48 | $4.57 | 130,486,218 |
September 20 2007 | $4.45 | $4.52 | $4.44 | $4.48 | 115,615,698 |
September 19 2007 | $4.48 | $4.49 | $4.41 | $4.45 | 129,165,898 |
September 18 2007 | $4.37 | $4.58 | $4.34 | $4.44 | 178,052,038 |
September 17 2007 | $4.35 | $4.37 | $4.30 | $4.35 | 89,688,999 |
September 14 2007 | $4.32 | $4.40 | $4.32 | $4.39 | 79,045,139 |
September 13 2007 | $4.40 | $4.40 | $4.33 | $4.36 | 119,669,238 |
September 12 2007 | $4.30 | $4.44 | $4.30 | $4.37 | 178,165,218 |
September 11 2007 | $4.21 | $4.33 | $4.18 | $4.31 | 137,194,478 |
September 10 2007 | $4.25 | $4.26 | $4.13 | $4.17 | 107,321,879 |
September 07 2007 | $4.24 | $4.25 | $4.16 | $4.23 | 164,614,958 |
September 06 2007 | $4.23 | $4.32 | $4.14 | $4.31 | 176,163,958 |
September 05 2007 | $4.11 | $4.24 | $4.11 | $4.19 | 181,243,917 |
September 04 2007 | $4.00 | $4.18 | $3.99 | $4.14 | 164,347,858 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
