The closing price for Amazon (AMZN) in May 2005 was $1.78, on May 31, 2005. It was up 9.9% for the month. The latest price is $219.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $1.77 | $1.80 | $1.76 | $1.78 | 98,602,419 |
May 27 2005 | $1.76 | $1.78 | $1.76 | $1.78 | 65,740,939 |
May 26 2005 | $1.76 | $1.78 | $1.76 | $1.77 | 95,759,079 |
May 25 2005 | $1.76 | $1.77 | $1.76 | $1.76 | 77,682,819 |
May 24 2005 | $1.77 | $1.78 | $1.76 | $1.78 | 118,319,798 |
May 23 2005 | $1.78 | $1.80 | $1.77 | $1.78 | 114,771,638 |
May 20 2005 | $1.77 | $1.78 | $1.75 | $1.78 | 100,889,479 |
May 19 2005 | $1.77 | $1.80 | $1.77 | $1.78 | 107,144,799 |
May 18 2005 | $1.74 | $1.80 | $1.74 | $1.77 | 191,405,297 |
May 17 2005 | $1.72 | $1.74 | $1.70 | $1.74 | 66,313,619 |
May 16 2005 | $1.70 | $1.74 | $1.70 | $1.73 | 85,613,719 |
May 13 2005 | $1.70 | $1.72 | $1.69 | $1.70 | 79,835,619 |
May 12 2005 | $1.69 | $1.71 | $1.68 | $1.69 | 120,153,658 |
May 11 2005 | $1.72 | $1.73 | $1.68 | $1.69 | 122,932,298 |
May 10 2005 | $1.72 | $1.72 | $1.70 | $1.71 | 109,549,638 |
May 09 2005 | $1.72 | $1.74 | $1.71 | $1.73 | 88,767,079 |
May 06 2005 | $1.71 | $1.73 | $1.71 | $1.73 | 134,402,758 |
May 05 2005 | $1.70 | $1.71 | $1.68 | $1.70 | 92,347,899 |
May 04 2005 | $1.67 | $1.71 | $1.66 | $1.70 | 155,591,938 |
May 03 2005 | $1.65 | $1.68 | $1.64 | $1.66 | 135,783,558 |
May 02 2005 | $1.62 | $1.66 | $1.61 | $1.66 | 182,382,517 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
