AMZN: Historical Prices for Amazon.com, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	127.76	129.99	127.41	129.66	6,652,600	129.66
19-Nov-09	130.54	130.54	128.48	128.99	5,998,200	128.99
18-Nov-09	130.90	131.41	129.53	131.29	5,213,500	131.29
17-Nov-09	131.40	131.85	129.32	131.25	7,748,000	131.25
16-Nov-09	132.12	134.56	130.98	131.59	8,966,300	131.59
13-Nov-09	131.16	132.99	129.75	132.97	7,376,800	132.97
12-Nov-09	129.98	132.15	129.98	130.53	7,210,100	130.53
11-Nov-09	131.08	131.31	128.33	129.91	7,434,200	129.91
10-Nov-09	126.80	130.61	126.00	130.15	10,529,300	130.15
9-Nov-09	127.11	128.32	125.59	126.67	8,624,200	126.67
6-Nov-09	123.00	126.98	122.67	126.20	13,226,000	126.20
5-Nov-09	117.46	120.95	116.25	120.61	9,086,800	120.61
4-Nov-09	119.00	119.25	116.76	117.10	7,617,500	117.10
3-Nov-09	117.67	118.88	116.63	118.37	9,478,500	118.37
2-Nov-09	118.66	119.50	116.71	118.84	11,280,000	118.84
30-Oct-09	121.97	122.90	118.21	118.81	13,312,200	118.81
29-Oct-09	123.90	124.30	120.12	122.58	12,821,800	122.58
28-Oct-09	121.57	125.12	120.76	121.64	16,874,900	121.64
27-Oct-09	122.93	124.26	119.42	122.07	20,287,300	122.07
26-Oct-09	119.21	125.68	118.49	124.64	32,239,900	124.64
23-Oct-09	111.05	119.65	110.62	118.49	58,253,700	118.49
22-Oct-09	93.66	94.10	91.70	93.45	16,518,500	93.45
21-Oct-09	95.27	96.63	92.91	93.42	7,761,200	93.42
20-Oct-09	95.91	96.10	94.27	94.98	7,777,600	94.98
19-Oct-09	95.35	96.28	94.25	94.68	6,017,400	94.68
16-Oct-09	95.30	96.12	93.61	95.32	7,038,400	95.32
15-Oct-09	95.13	97.06	95.08	96.01	6,242,100	96.01
14-Oct-09	96.22	97.82	96.02	97.46	5,556,800	97.46
13-Oct-09	93.83	95.25	93.68	94.83	4,720,000	94.83
12-Oct-09	96.17	96.25	93.07	93.60	5,591,400	93.60
9-Oct-09	95.00	95.95	94.26	95.71	4,694,000	95.71
8-Oct-09	94.80	96.72	94.23	95.22	9,674,300	95.22
7-Oct-09	91.50	94.48	91.15	93.97	7,445,100	93.97
6-Oct-09	89.33	91.08	88.40	90.91	6,963,700	90.91
5-Oct-09	90.25	90.93	88.27	88.67	7,028,500	88.67
2-Oct-09	90.05	91.14	89.58	89.85	5,039,400	89.85
1-Oct-09	92.50	92.90	90.37	91.04	6,645,100	91.04
30-Sep-09	92.26	94.17	91.43	93.36	8,539,200	93.36
29-Sep-09	91.96	92.33	90.10	91.72	4,393,900	91.72
28-Sep-09	91.04	92.81	90.60	92.21	3,508,000	92.21
25-Sep-09	91.44	92.25	89.75	90.52	4,256,800	90.52
24-Sep-09	92.00	92.71	90.77	92.11	5,075,100	92.11
23-Sep-09	92.82	94.50	92.22	92.38	5,685,300	92.38
22-Sep-09	91.46	94.19	91.10	93.75	8,264,900	93.75
21-Sep-09	89.69	90.76	88.48	90.56	4,209,300	90.56
18-Sep-09	90.74	91.00	89.47	90.28	6,769,500	90.28
17-Sep-09	90.75	91.19	89.00	90.44	7,872,700	90.44
16-Sep-09	85.91	90.98	85.90	90.70	13,114,300	90.70
15-Sep-09	84.17	84.41	82.79	83.55	4,446,800	83.55
14-Sep-09	83.81	84.57	83.46	83.86	3,572,000	83.86
11-Sep-09	84.44	84.90	83.76	84.54	6,006,900	84.54
10-Sep-09	82.33	84.07	82.30	83.85	7,023,100	83.85
9-Sep-09	80.60	82.63	80.50	82.24	6,776,200	82.24
8-Sep-09	79.86	81.04	78.87	80.90	7,037,600	80.90
4-Sep-09	78.27	79.78	77.63	78.87	4,671,500	78.87
3-Sep-09	78.39	78.96	77.51	78.46	4,140,200	78.46
2-Sep-09	79.04	80.15	77.80	78.14	6,512,700	78.14
1-Sep-09	80.74	82.42	79.00	79.16	6,245,800	79.16
31-Aug-09	81.93	81.95	80.35	81.19	5,263,800	81.19
28-Aug-09	84.78	84.99	82.57	82.76	4,620,700	82.76
27-Aug-09	84.01	84.85	83.14	84.31	3,997,700	84.31
26-Aug-09	84.10	84.76	83.38	84.00	3,613,800	84.00
25-Aug-09	84.66	86.34	83.95	84.19	4,791,000	84.19
24-Aug-09	85.17	85.59	84.24	84.50	4,723,200	84.50
21-Aug-09	84.78	85.06	83.54	85.00	6,130,700	85.00
20-Aug-09	82.98	84.35	82.66	84.09	5,375,000	84.09
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions