The closing price for Amazon (AMZN) in October 2009 was $5.94, on October 30, 2009. It was up 28.4% for the month. The latest price is $210.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $6.10 | $6.15 | $5.91 | $5.94 | 266,327,396 |
October 29 2009 | $6.20 | $6.22 | $6.01 | $6.13 | 256,416,796 |
October 28 2009 | $6.08 | $6.26 | $6.04 | $6.08 | 337,752,175 |
October 27 2009 | $6.15 | $6.21 | $5.97 | $6.10 | 406,083,594 |
October 26 2009 | $5.96 | $6.28 | $5.92 | $6.23 | 645,423,351 |
October 23 2009 | $5.55 | $5.98 | $5.53 | $5.92 | 1,166,115,604 |
October 22 2009 | $4.68 | $4.71 | $4.59 | $4.67 | 330,369,795 |
October 21 2009 | $4.76 | $4.83 | $4.65 | $4.67 | 155,223,678 |
October 20 2009 | $4.80 | $4.81 | $4.71 | $4.75 | 155,589,058 |
October 19 2009 | $4.77 | $4.81 | $4.71 | $4.73 | 120,381,478 |
October 16 2009 | $4.77 | $4.81 | $4.68 | $4.77 | 140,803,418 |
October 15 2009 | $4.76 | $4.85 | $4.75 | $4.80 | 124,949,158 |
October 14 2009 | $4.81 | $4.89 | $4.80 | $4.87 | 111,134,558 |
October 13 2009 | $4.69 | $4.76 | $4.68 | $4.74 | 94,437,739 |
October 12 2009 | $4.81 | $4.81 | $4.65 | $4.68 | 111,856,378 |
October 09 2009 | $4.75 | $4.80 | $4.71 | $4.79 | 93,920,799 |
October 08 2009 | $4.74 | $4.84 | $4.71 | $4.76 | 193,589,457 |
October 07 2009 | $4.58 | $4.72 | $4.56 | $4.70 | 148,930,738 |
October 06 2009 | $4.47 | $4.55 | $4.42 | $4.55 | 139,283,858 |
October 05 2009 | $4.51 | $4.55 | $4.41 | $4.43 | 140,617,178 |
October 02 2009 | $4.50 | $4.56 | $4.48 | $4.49 | 100,815,259 |
October 01 2009 | $4.63 | $4.65 | $4.52 | $4.55 | 132,901,998 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
