The closing price for Amazon (AMZN) in August 2009 was $4.06, on August 31, 2009. It was down 6.2% for the month. The latest price is $212.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $4.10 | $4.10 | $4.02 | $4.06 | 105,274,899 |
August 28 2009 | $4.24 | $4.25 | $4.13 | $4.14 | 92,414,539 |
August 27 2009 | $4.20 | $4.24 | $4.16 | $4.22 | 79,970,439 |
August 26 2009 | $4.21 | $4.24 | $4.17 | $4.20 | 72,274,959 |
August 25 2009 | $4.23 | $4.32 | $4.20 | $4.21 | 95,891,459 |
August 24 2009 | $4.26 | $4.28 | $4.21 | $4.23 | 94,467,579 |
August 21 2009 | $4.24 | $4.25 | $4.18 | $4.25 | 122,624,858 |
August 20 2009 | $4.15 | $4.22 | $4.13 | $4.20 | 107,510,838 |
August 19 2009 | $4.05 | $4.15 | $4.02 | $4.15 | 103,463,559 |
August 18 2009 | $4.07 | $4.13 | $4.04 | $4.11 | 117,696,598 |
August 17 2009 | $4.06 | $4.09 | $4.01 | $4.05 | 137,815,898 |
August 14 2009 | $4.21 | $4.21 | $4.14 | $4.18 | 98,509,939 |
August 13 2009 | $4.29 | $4.32 | $4.20 | $4.23 | 114,288,758 |
August 12 2009 | $4.17 | $4.33 | $4.17 | $4.30 | 112,391,398 |
August 11 2009 | $4.18 | $4.22 | $4.12 | $4.18 | 100,526,899 |
August 10 2009 | $4.25 | $4.27 | $4.16 | $4.22 | 88,818,179 |
August 07 2009 | $4.21 | $4.30 | $4.21 | $4.27 | 112,563,818 |
August 06 2009 | $4.22 | $4.24 | $4.15 | $4.22 | 93,879,979 |
August 05 2009 | $4.28 | $4.29 | $4.15 | $4.21 | 145,630,898 |
August 04 2009 | $4.37 | $4.37 | $4.25 | $4.29 | 123,603,198 |
August 03 2009 | $4.33 | $4.41 | $4.33 | $4.37 | 133,311,878 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
