The closing price for Amazon (AMZN) in April 2010 was $6.86, on April 30, 2010. It was up 1% for the month. The latest price is $222.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2010 | $7.07 | $7.07 | $6.85 | $6.86 | 122,269,058 |
April 29 2010 | $7.00 | $7.12 | $6.99 | $7.09 | 126,297,458 |
April 28 2010 | $7.13 | $7.14 | $6.93 | $6.97 | 184,727,277 |
April 27 2010 | $7.28 | $7.32 | $7.06 | $7.10 | 172,824,898 |
April 26 2010 | $7.16 | $7.39 | $7.15 | $7.36 | 186,399,937 |
April 23 2010 | $7.27 | $7.45 | $7.12 | $7.18 | 379,621,595 |
April 22 2010 | $7.35 | $7.55 | $7.29 | $7.50 | 303,314,596 |
April 21 2010 | $7.26 | $7.45 | $7.18 | $7.32 | 147,486,858 |
April 20 2010 | $7.19 | $7.23 | $7.11 | $7.21 | 86,290,239 |
April 19 2010 | $7.12 | $7.18 | $6.96 | $7.12 | 120,462,338 |
April 16 2010 | $7.24 | $7.36 | $7.07 | $7.11 | 168,021,238 |
April 15 2010 | $7.23 | $7.35 | $7.20 | $7.29 | 156,634,338 |
April 14 2010 | $7.02 | $7.23 | $6.96 | $7.21 | 158,005,458 |
April 13 2010 | $7.06 | $7.10 | $6.96 | $7.01 | 95,740,159 |
April 12 2010 | $7.00 | $7.15 | $6.98 | $7.06 | 108,929,218 |
April 09 2010 | $7.04 | $7.07 | $6.95 | $7.00 | 120,290,518 |
April 08 2010 | $6.74 | $7.06 | $6.74 | $7.05 | 253,886,596 |
April 07 2010 | $6.80 | $6.80 | $6.69 | $6.74 | 118,945,938 |
April 06 2010 | $6.56 | $6.80 | $6.56 | $6.78 | 159,008,778 |
April 05 2010 | $6.64 | $6.69 | $6.54 | $6.57 | 116,348,178 |
April 01 2010 | $6.79 | $6.83 | $6.56 | $6.59 | 175,752,558 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
