The closing price for Amazon (AMZN) in September 2009 was $4.67, on September 30, 2009. It was up 15.6% for the month. The latest price is $189.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2009 | $4.61 | $4.71 | $4.57 | $4.67 | 170,783,418 |
September 29 2009 | $4.60 | $4.62 | $4.51 | $4.59 | 87,902,379 |
September 28 2009 | $4.55 | $4.64 | $4.53 | $4.61 | 70,177,659 |
September 25 2009 | $4.57 | $4.61 | $4.49 | $4.53 | 85,148,759 |
September 24 2009 | $4.60 | $4.64 | $4.54 | $4.61 | 101,573,059 |
September 23 2009 | $4.64 | $4.73 | $4.61 | $4.62 | 113,714,738 |
September 22 2009 | $4.57 | $4.71 | $4.56 | $4.69 | 165,370,158 |
September 21 2009 | $4.48 | $4.54 | $4.42 | $4.53 | 84,236,519 |
September 18 2009 | $4.54 | $4.55 | $4.47 | $4.51 | 135,410,058 |
September 17 2009 | $4.54 | $4.56 | $4.45 | $4.52 | 157,478,498 |
September 16 2009 | $4.30 | $4.55 | $4.30 | $4.54 | 262,284,396 |
September 15 2009 | $4.21 | $4.22 | $4.14 | $4.18 | 89,066,359 |
September 14 2009 | $4.19 | $4.23 | $4.17 | $4.19 | 71,443,959 |
September 11 2009 | $4.22 | $4.25 | $4.19 | $4.23 | 120,175,258 |
September 10 2009 | $4.12 | $4.20 | $4.12 | $4.19 | 140,497,538 |
September 09 2009 | $4.03 | $4.13 | $4.03 | $4.11 | 135,525,758 |
September 08 2009 | $3.99 | $4.05 | $3.94 | $4.05 | 140,759,078 |
September 04 2009 | $3.91 | $3.99 | $3.88 | $3.94 | 93,454,759 |
September 03 2009 | $3.92 | $3.95 | $3.88 | $3.92 | 82,808,059 |
September 02 2009 | $3.95 | $4.01 | $3.89 | $3.91 | 130,430,218 |
September 01 2009 | $4.04 | $4.12 | $3.95 | $3.96 | 124,929,158 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
