The closing price for Amazon (AMZN) in 2009 was $6.73, on December 31, 2009. It was up 162% for the year. The latest price is $254.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.85 | $6.86 | $6.73 | $6.73 | 90,483,839 |
December 30 2009 | $6.92 | $6.92 | $6.76 | $6.82 | 138,348,318 |
December 29 2009 | $7.06 | $7.13 | $6.93 | $6.97 | 168,117,438 |
December 28 2009 | $6.99 | $7.10 | $6.93 | $6.97 | 175,392,778 |
December 24 2009 | $6.96 | $6.99 | $6.88 | $6.92 | 102,575,539 |
December 23 2009 | $6.74 | $6.95 | $6.72 | $6.95 | 191,012,057 |
December 22 2009 | $6.69 | $6.80 | $6.63 | $6.69 | 165,149,858 |
December 21 2009 | $6.52 | $6.66 | $6.51 | $6.64 | 189,605,157 |
December 18 2009 | $6.40 | $6.44 | $6.28 | $6.42 | 192,107,157 |
December 17 2009 | $6.47 | $6.50 | $6.35 | $6.35 | 169,659,178 |
December 16 2009 | $6.55 | $6.57 | $6.38 | $6.42 | 205,224,197 |
December 15 2009 | $6.54 | $6.62 | $6.48 | $6.51 | 148,682,618 |
December 14 2009 | $6.63 | $6.63 | $6.47 | $6.57 | 200,457,197 |
December 11 2009 | $6.80 | $6.81 | $6.66 | $6.71 | 161,027,278 |
December 10 2009 | $6.62 | $6.81 | $6.62 | $6.77 | 226,991,797 |
December 09 2009 | $6.73 | $6.74 | $6.49 | $6.57 | 252,656,396 |
December 08 2009 | $6.72 | $6.80 | $6.64 | $6.71 | 160,137,878 |
December 07 2009 | $6.90 | $6.95 | $6.69 | $6.71 | 156,841,598 |
December 04 2009 | $7.17 | $7.17 | $6.76 | $6.88 | 296,617,176 |
December 03 2009 | $7.18 | $7.30 | $7.04 | $7.06 | 330,469,595 |
December 02 2009 | $6.96 | $7.13 | $6.95 | $7.11 | 235,958,797 |
December 01 2009 | $6.85 | $6.97 | $6.79 | $6.93 | 193,151,577 |
November 30 2009 | $6.61 | $6.80 | $6.61 | $6.80 | 202,543,397 |
November 27 2009 | $6.52 | $6.65 | $6.49 | $6.59 | 88,451,339 |
November 25 2009 | $6.67 | $6.71 | $6.62 | $6.70 | 101,528,939 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
