The closing price for Amazon (AMZN) in May 2008 was $4.08, on May 30, 2008. It was up 4.1% for the month. The latest price is $219.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $4.03 | $4.09 | $4.02 | $4.08 | 105,444,959 |
May 29 2008 | $4.03 | $4.10 | $4.01 | $4.02 | 137,160,858 |
May 28 2008 | $4.04 | $4.04 | $3.95 | $4.00 | 134,015,518 |
May 27 2008 | $3.91 | $4.05 | $3.90 | $4.03 | 202,189,597 |
May 23 2008 | $3.93 | $3.94 | $3.87 | $3.92 | 126,636,918 |
May 22 2008 | $3.93 | $3.98 | $3.90 | $3.96 | 107,810,958 |
May 21 2008 | $4.02 | $4.06 | $3.88 | $3.92 | 141,410,458 |
May 20 2008 | $4.11 | $4.14 | $4.00 | $4.04 | 158,244,338 |
May 19 2008 | $3.95 | $4.24 | $3.94 | $4.11 | 373,847,375 |
May 16 2008 | $3.82 | $3.84 | $3.74 | $3.82 | 124,132,958 |
May 15 2008 | $3.69 | $3.82 | $3.68 | $3.81 | 138,419,038 |
May 14 2008 | $3.75 | $3.79 | $3.70 | $3.71 | 91,792,579 |
May 13 2008 | $3.73 | $3.75 | $3.67 | $3.73 | 100,420,039 |
May 12 2008 | $3.65 | $3.75 | $3.59 | $3.73 | 144,309,698 |
May 09 2008 | $3.61 | $3.67 | $3.58 | $3.62 | 84,869,239 |
May 08 2008 | $3.69 | $3.71 | $3.58 | $3.64 | 162,643,998 |
May 07 2008 | $3.76 | $3.83 | $3.65 | $3.66 | 167,549,818 |
May 06 2008 | $3.78 | $3.84 | $3.75 | $3.79 | 130,918,918 |
May 05 2008 | $3.86 | $3.89 | $3.79 | $3.80 | 112,957,138 |
May 02 2008 | $4.02 | $4.06 | $3.82 | $3.87 | 163,118,718 |
May 01 2008 | $3.92 | $4.00 | $3.90 | $3.97 | 143,939,838 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
