The closing price for Amazon (AMZN) in May 2003 was $1.79, on May 30, 2003. It was up 25.1% for the month. The latest price is $239.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2003 | $1.78 | $1.80 | $1.75 | $1.79 | 203,905,997 |
May 29 2003 | $1.74 | $1.80 | $1.74 | $1.78 | 186,895,097 |
May 28 2003 | $1.74 | $1.79 | $1.73 | $1.74 | 181,172,397 |
May 27 2003 | $1.63 | $1.75 | $1.62 | $1.74 | 244,641,397 |
May 23 2003 | $1.65 | $1.65 | $1.62 | $1.64 | 141,512,958 |
May 22 2003 | $1.59 | $1.67 | $1.56 | $1.65 | 170,334,558 |
May 21 2003 | $1.57 | $1.59 | $1.56 | $1.59 | 104,352,439 |
May 20 2003 | $1.58 | $1.61 | $1.56 | $1.57 | 161,569,838 |
May 19 2003 | $1.64 | $1.65 | $1.57 | $1.58 | 195,901,557 |
May 16 2003 | $1.63 | $1.66 | $1.62 | $1.65 | 152,912,318 |
May 15 2003 | $1.63 | $1.64 | $1.61 | $1.63 | 104,172,179 |
May 14 2003 | $1.66 | $1.66 | $1.62 | $1.63 | 160,173,198 |
May 13 2003 | $1.58 | $1.67 | $1.57 | $1.65 | 317,505,796 |
May 12 2003 | $1.54 | $1.59 | $1.53 | $1.59 | 145,272,878 |
May 09 2003 | $1.52 | $1.55 | $1.51 | $1.55 | 119,863,098 |
May 08 2003 | $1.52 | $1.54 | $1.51 | $1.52 | 170,522,498 |
May 07 2003 | $1.53 | $1.54 | $1.50 | $1.54 | 207,590,797 |
May 06 2003 | $1.49 | $1.56 | $1.49 | $1.54 | 279,810,396 |
May 05 2003 | $1.47 | $1.50 | $1.45 | $1.50 | 223,144,797 |
May 02 2003 | $1.43 | $1.47 | $1.43 | $1.47 | 198,010,297 |
May 01 2003 | $1.43 | $1.44 | $1.41 | $1.43 | 154,061,258 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
