The closing price for Amazon (AMZN) in July 2007 was $3.93, on July 31, 2007. It was up 14.1% for the month. The latest price is $262.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2007 | $4.19 | $4.19 | $3.90 | $3.93 | 282,086,396 |
July 30 2007 | $4.15 | $4.20 | $4.08 | $4.14 | 257,541,596 |
July 27 2007 | $4.21 | $4.27 | $4.12 | $4.20 | 275,798,776 |
July 26 2007 | $4.25 | $4.45 | $4.17 | $4.20 | 465,150,393 |
July 25 2007 | $4.23 | $4.44 | $4.18 | $4.31 | 1,208,844,123 |
July 24 2007 | $3.55 | $3.61 | $3.44 | $3.46 | 481,864,413 |
July 23 2007 | $3.59 | $3.63 | $3.54 | $3.59 | 185,175,117 |
July 20 2007 | $3.63 | $3.65 | $3.53 | $3.58 | 182,474,957 |
July 19 2007 | $3.71 | $3.72 | $3.66 | $3.67 | 105,448,779 |
July 18 2007 | $3.66 | $3.67 | $3.61 | $3.67 | 125,780,918 |
July 17 2007 | $3.72 | $3.73 | $3.68 | $3.69 | 121,519,258 |
July 16 2007 | $3.74 | $3.74 | $3.65 | $3.68 | 165,875,818 |
July 13 2007 | $3.65 | $3.77 | $3.65 | $3.76 | 249,833,397 |
July 12 2007 | $3.57 | $3.68 | $3.54 | $3.64 | 229,022,997 |
July 11 2007 | $3.53 | $3.58 | $3.51 | $3.54 | 131,565,078 |
July 10 2007 | $3.58 | $3.60 | $3.50 | $3.51 | 176,434,738 |
July 09 2007 | $3.47 | $3.62 | $3.45 | $3.60 | 295,369,176 |
July 06 2007 | $3.44 | $3.47 | $3.40 | $3.45 | 92,286,619 |
July 05 2007 | $3.47 | $3.48 | $3.40 | $3.44 | 89,642,359 |
July 03 2007 | $3.50 | $3.50 | $3.45 | $3.47 | 44,419,059 |
July 02 2007 | $3.44 | $3.49 | $3.41 | $3.48 | 97,520,239 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.