Amazon Stock

2016 2017
January $601 $808
February $531 $836
March $572 $854
April $614 $900
May $697
June $716
July $741
August $765
September $789
October $824
November $763
December $763
 Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17
1/1/2016 - 4/21/2017

Date Open High Low Close Adj Close Volume

4/21/2017 $902.67 $903.65 $896.77 $898.53 $2,387,100.00 898.53
4/20/2017 $899.70 $905.32 $896.29 $902.06 $2,814,400.00 902.06
4/19/2017 $907.84 $910.50 $897.37 $899.20 $2,870,200.00 899.2
4/18/2017 $900.99 $909.61 $900.78 $903.78 $2,999,200.00 903.78
4/17/2017 $887.50 $902.38 $887.50 $901.99 $2,854,700.00 901.99
4/13/2017 $891.45 $894.97 $884.49 $884.67 $3,174,600.00 884.67
4/12/2017 $903.09 $904.09 $895.25 $896.23 $2,456,100.00 896.23
4/11/2017 $907.04 $911.24 $897.50 $902.36 $3,012,700.00 902.36
4/10/2017 $899.63 $908.51 $899.00 $907.04 $3,184,300.00 907.04
4/7/2017 $899.65 $900.09 $889.31 $894.88 $3,710,900.00 894.88
4/6/2017 $913.80 $917.19 $894.49 $898.28 $6,344,100.00 898.28
4/5/2017 $910.82 $923.72 $905.62 $909.28 $7,508,400.00 909.28
4/4/2017 $891.50 $908.54 $890.28 $906.83 $4,984,700.00 906.83
4/3/2017 $888.00 $893.49 $885.42 $891.51 $3,422,300.00 891.51
3/31/2017 $877.00 $890.35 $876.65 $886.54 $3,957,600.00 886.54
3/30/2017 $874.95 $877.06 $871.66 $876.34 $2,762,700.00 876.34
3/29/2017 $859.05 $876.44 $859.02 $874.32 $4,485,800.00 874.32
3/28/2017 $851.75 $858.46 $850.10 $856.00 $3,041,600.00 856
3/27/2017 $838.07 $850.30 $833.50 $846.82 $2,755,800.00 846.82
3/24/2017 $851.68 $851.80 $843.53 $845.61 $2,138,300.00 845.61
3/23/2017 $848.20 $850.89 $844.80 $847.38 $1,953,000.00 847.38
3/22/2017 $840.43 $849.37 $839.05 $848.06 $2,658,700.00 848.06
3/21/2017 $858.84 $862.80 $841.31 $843.20 $4,382,900.00 843.2
3/20/2017 $851.51 $857.80 $851.01 $856.97 $2,282,700.00 856.97
3/17/2017 $853.49 $853.83 $850.64 $852.31 $3,384,400.00 852.31
3/16/2017 $855.30 $855.50 $850.51 $853.42 $1,842,300.00 853.42
3/15/2017 $854.33 $854.45 $847.11 $852.97 $2,562,200.00 852.97
3/14/2017 $853.55 $853.75 $847.55 $852.53 $2,130,600.00 852.53
3/13/2017 $851.77 $855.69 $851.71 $854.59 $1,909,700.00 854.59
3/10/2017 $857.00 $857.35 $851.72 $852.46 $2,436,400.00 852.46
3/9/2017 $851.00 $856.40 $850.31 $853.00 $2,048,200.00 853
3/8/2017 $848.00 $853.07 $846.79 $850.50 $2,286,500.00 850.5
3/7/2017 $845.48 $848.46 $843.75 $846.02 $2,247,600.00 846.02
3/6/2017 $845.23 $848.49 $841.12 $846.61 $2,610,400.00 846.61
3/3/2017 $847.20 $851.99 $846.27 $849.88 $1,941,100.00 849.88
3/2/2017 $853.08 $854.82 $847.28 $848.91 $2,132,100.00 848.91
3/1/2017 $853.05 $854.83 $849.01 $853.08 $2,760,100.00 853.08
2/28/2017 $851.45 $854.09 $842.05 $845.04 $2,793,700.00 845.04
2/27/2017 $842.38 $852.50 $839.67 $848.64 $2,713,600.00 848.64
2/24/2017 $844.69 $845.81 $837.75 $845.24 $3,688,000.00 845.24
2/23/2017 $857.57 $860.86 $848.00 $852.19 $3,462,000.00 852.19
2/22/2017 $856.95 $858.43 $852.18 $855.61 $2,617,000.00 855.61
2/21/2017 $848.84 $857.98 $847.25 $856.44 $3,507,700.00 856.44
2/17/2017 $842.00 $847.27 $840.73 $845.07 $3,112,300.00 845.07
2/16/2017 $841.84 $845.00 $839.38 $844.14 $2,714,700.00 844.14
2/15/2017 $834.00 $842.81 $832.82 $842.70 $2,968,900.00 842.7

https://finance.yahoo.com/quote/AMZN/history?p=AMZN
 Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17
1/1/2016 - 4/21/2017

Date Open High Low Close Adj Close Volume

2/14/2017 $837.00 $838.31 $831.45 $836.39 $2,792,400.00 836.39
2/13/2017 $831.62 $843.00 $828.55 $836.53 $4,172,600.00 836.53
2/10/2017 $823.82 $828.00 $822.85 $827.46 $2,429,600.00 827.46
2/9/2017 $821.60 $825.00 $819.71 $821.36 $2,484,900.00 821.36
2/8/2017 $812.69 $821.48 $812.50 $819.71 $2,858,000.00 819.71
2/7/2017 $809.31 $816.16 $807.50 $812.50 $3,466,100.00 812.5
2/6/2017 $809.80 $810.72 $803.00 $807.64 $3,897,300.00 807.64
2/3/2017 $806.72 $818.30 $804.00 $810.20 $10,868,800.00 810.2
2/2/2017 $836.59 $842.49 $828.26 $839.95 $7,350,500.00 839.95
2/1/2017 $829.21 $833.78 $824.94 $832.35 $3,850,200.00 832.35
1/31/2017 $823.75 $826.99 $819.56 $823.48 $3,137,200.00 823.48
1/30/2017 $833.00 $833.50 $816.38 $830.38 $3,747,300.00 830.38
1/27/2017 $839.00 $839.70 $829.44 $835.77 $2,998,700.00 835.77
1/26/2017 $835.53 $843.84 $833.00 $839.15 $3,554,700.00 839.15
1/25/2017 $825.79 $837.42 $825.29 $836.52 $3,922,600.00 836.52
1/24/2017 $822.00 $823.99 $814.50 $822.44 $2,971,700.00 822.44
1/23/2017 $806.80 $818.50 $805.08 $817.88 $2,797,500.00 817.88
1/20/2017 $815.28 $816.02 $806.26 $808.33 $3,376,200.00 808.33
1/19/2017 $810.00 $813.51 $807.32 $809.04 $2,540,800.00 809.04
1/18/2017 $809.50 $811.73 $804.27 $807.48 $2,354,200.00 807.48
1/17/2017 $815.70 $816.00 $803.44 $809.72 $3,670,500.00 809.72
1/13/2017 $814.32 $821.65 $811.40 $817.14 $3,791,900.00 817.14
1/12/2017 $800.31 $814.13 $799.50 $813.64 $4,873,900.00 813.64
1/11/2017 $793.66 $799.50 $789.51 $799.02 $2,992,800.00 799.02
1/10/2017 $796.60 $798.00 $789.54 $795.90 $2,558,400.00 795.9
1/9/2017 $798.00 $801.77 $791.77 $796.92 $3,440,100.00 796.92
1/6/2017 $782.36 $799.44 $778.48 $795.99 $5,986,200.00 795.99
1/5/2017 $761.55 $782.40 $760.26 $780.45 $5,830,100.00 780.45
1/4/2017 $758.39 $759.68 $754.20 $757.18 $2,510,500.00 757.18
1/3/2017 $757.92 $758.76 $747.70 $753.67 $3,521,100.00 753.67
12/30/2016 $766.47 $767.40 $748.28 $749.87 $4,139,400.00 749.87
12/29/2016 $772.40 $773.40 $760.85 $765.15 $3,158,300.00 765.15
12/28/2016 $776.25 $780.00 $770.50 $772.13 $3,301,000.00 772.13
12/27/2016 $763.40 $774.65 $761.20 $771.40 $2,638,700.00 771.4
12/23/2016 $764.55 $766.50 $757.99 $760.59 $1,981,600.00 760.59
12/22/2016 $768.12 $771.21 $763.02 $766.34 $2,543,600.00 766.34
12/21/2016 $770.00 $771.22 $765.70 $770.60 $2,044,600.00 770.6
12/20/2016 $768.65 $774.39 $767.71 $771.22 $2,703,600.00 771.22
12/19/2016 $758.89 $770.50 $756.16 $766.00 $3,113,200.00 766
12/16/2016 $765.00 $765.13 $754.00 $757.77 $4,848,200.00 757.77
12/15/2016 $766.28 $769.10 $760.31 $761.00 $3,801,900.00 761
12/14/2016 $778.25 $780.86 $762.81 $768.82 $5,454,800.00 768.82
12/13/2016 $764.96 $782.46 $762.00 $774.34 $5,285,300.00 774.34
12/12/2016 $766.40 $766.89 $757.20 $760.12 $2,963,900.00 760.12
12/9/2016 $770.00 $770.25 $765.34 $768.66 $2,470,900.00 768.66
12/8/2016 $771.87 $773.79 $765.19 $767.33 $3,189,600.00 767.33
12/7/2016 $764.55 $770.42 $755.82 $770.42 $3,684,900.00 770.42

https://finance.yahoo.com/quote/AMZN/history?p=AMZN
 Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17
1/1/2016 - 4/21/2017

Date Open High Low Close Adj Close Volume

12/6/2016 $763.99 $768.24 $757.25 $764.72 $3,794,700.00 764.72
12/5/2016 $745.00 $761.49 $742.00 $759.36 $4,314,700.00 759.36
12/2/2016 $743.40 $748.49 $736.70 $740.34 $3,561,300.00 740.34
12/1/2016 $752.41 $753.37 $738.03 $743.65 $4,666,000.00 743.65
11/30/2016 $762.00 $768.09 $750.25 $750.57 $4,625,900.00 750.57
11/29/2016 $768.00 $769.89 $761.32 $762.52 $3,272,300.00 762.52
11/28/2016 $776.99 $777.00 $764.24 $766.77 $4,438,800.00 766.77
11/25/2016 $786.50 $786.75 $777.90 $780.37 $1,837,100.00 780.37
11/23/2016 $781.73 $781.75 $773.12 $780.12 $3,540,300.00 780.12
11/22/2016 $788.17 $792.40 $781.00 $785.33 $5,311,300.00 785.33
11/21/2016 $766.00 $780.35 $765.11 $780.00 $4,614,600.00 780
11/18/2016 $761.00 $767.74 $757.64 $760.16 $4,373,400.00 760.16
11/17/2016 $749.32 $757.50 $748.00 $756.40 $3,690,100.00 756.4
11/16/2016 $739.88 $749.87 $735.61 $746.49 $3,648,800.00 746.49
11/15/2016 $730.00 $746.78 $725.99 $743.24 $6,755,800.00 743.24
11/14/2016 $745.51 $746.00 $710.10 $719.07 $7,321,300.00 719.07
11/11/2016 $735.73 $743.26 $728.90 $739.01 $6,622,800.00 739.01
11/10/2016 $778.81 $778.83 $717.70 $742.38 $12,747,000.00 742.38
11/9/2016 $764.00 $777.50 $760.09 $771.88 $8,562,900.00 771.88
11/8/2016 $784.97 $791.74 $779.10 $787.75 $3,412,600.00 787.75
11/7/2016 $771.64 $787.73 $770.94 $784.93 $5,984,400.00 784.93
11/4/2016 $762.79 $766.00 $753.23 $755.05 $5,122,100.00 755.05
11/3/2016 $765.05 $777.00 $764.00 $767.03 $3,872,500.00 767.03
11/2/2016 $783.93 $784.75 $763.55 $765.56 $5,026,500.00 765.56
11/1/2016 $799.00 $800.84 $776.71 $785.41 $5,305,400.00 785.41
10/31/2016 $781.03 $793.70 $780.11 $789.82 $5,413,300.00 789.82
10/28/2016 $782.00 $789.49 $774.61 $776.32 $10,841,100.00 776.32
10/27/2016 $831.24 $831.72 $815.43 $818.36 $7,406,400.00 818.36
10/26/2016 $832.76 $833.44 $820.00 $822.59 $3,998,100.00 822.59
10/25/2016 $839.30 $843.09 $833.22 $835.18 $3,248,400.00 835.18
10/24/2016 $824.95 $838.30 $822.21 $838.09 $4,060,900.00 838.09
10/21/2016 $809.36 $819.42 $809.00 $818.99 $2,793,000.00 818.99
10/20/2016 $813.99 $815.71 $803.10 $810.32 $3,152,000.00 810.32
10/19/2016 $820.40 $820.67 $815.17 $817.69 $2,090,700.00 817.69
10/18/2016 $822.11 $823.26 $815.02 $817.65 $2,512,500.00 817.65
10/17/2016 $821.50 $822.00 $811.68 $812.95 $3,361,500.00 812.95
10/14/2016 $835.08 $835.74 $822.96 $822.96 $2,999,800.00 822.96
10/13/2016 $829.00 $831.80 $821.21 $829.28 $3,091,400.00 829.28
10/12/2016 $834.00 $837.67 $830.10 $834.09 $2,380,400.00 834.09
10/11/2016 $841.02 $841.29 $828.35 $831.00 $3,588,200.00 831
10/10/2016 $843.25 $845.20 $840.27 $841.71 $1,827,100.00 841.71
10/7/2016 $845.79 $845.95 $837.45 $839.43 $2,426,200.00 839.43
10/6/2016 $843.70 $847.21 $840.60 $841.66 $2,684,000.00 841.66
10/5/2016 $838.00 $845.67 $836.12 $844.36 $3,469,100.00 844.36
10/4/2016 $840.91 $842.37 $830.26 $834.03 $2,950,300.00 834.03
10/3/2016 $836.00 $839.86 $831.25 $836.74 $2,769,400.00 836.74
9/30/2016 $832.61 $839.95 $832.40 $837.31 $4,430,600.00 837.31

https://finance.yahoo.com/quote/AMZN/history?p=AMZN
 Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17
1/1/2016 - 4/21/2017

Date Open High Low Close Adj Close Volume

9/29/2016 $828.26 $837.50 $824.63 $829.05 $4,922,200.00 829.05
9/28/2016 $818.00 $830.14 $817.03 $828.72 $4,422,100.00 828.72
9/27/2016 $801.85 $816.64 $801.11 $816.11 $3,819,600.00 816.11
9/26/2016 $801.80 $805.93 $797.15 $799.16 $2,651,400.00 799.16
9/23/2016 $803.13 $807.75 $802.12 $805.75 $2,353,500.00 805.75
9/22/2016 $794.27 $805.89 $794.27 $804.70 $4,078,900.00 804.7
9/21/2016 $783.25 $790.69 $779.01 $789.74 $2,718,600.00 789.74
9/20/2016 $776.00 $781.37 $776.00 $780.22 $1,937,200.00 780.22
9/19/2016 $779.97 $781.94 $771.00 $775.10 $2,297,200.00 775.1
9/16/2016 $773.28 $780.46 $771.66 $778.52 $5,499,200.00 778.52
9/15/2016 $762.00 $770.87 $757.58 $769.69 $3,034,000.00 769.69
9/14/2016 $762.20 $767.50 $758.85 $761.09 $2,523,000.00 761.09
9/13/2016 $768.77 $769.89 $759.05 $761.01 $3,117,200.00 761.01
9/12/2016 $757.35 $772.66 $756.00 $771.49 $3,124,700.00 771.49
9/9/2016 $779.36 $781.00 $760.11 $760.14 $4,257,300.00 760.14
9/8/2016 $783.89 $786.50 $781.44 $784.06 $2,030,500.00 784.06
9/7/2016 $789.53 $790.79 $784.33 $784.48 $2,424,600.00 784.48
9/6/2016 $774.04 $789.48 $770.22 $788.87 $3,719,800.00 788.87
9/2/2016 $774.11 $776.00 $771.70 $772.44 $2,181,800.00 772.44
9/1/2016 $770.90 $772.04 $766.75 $770.62 $1,792,300.00 770.62
8/31/2016 $766.60 $769.64 $764.00 $769.16 $1,633,800.00 769.16
8/30/2016 $771.05 $771.84 $765.56 $767.58 $1,709,200.00 767.58
8/29/2016 $768.72 $774.98 $768.60 $771.29 $2,198,600.00 771.29
8/26/2016 $760.05 $770.00 $759.80 $769.00 $2,776,800.00 769
8/25/2016 $756.00 $760.56 $754.74 $759.22 $1,623,000.00 759.22
8/24/2016 $763.00 $763.41 $755.36 $757.25 $1,744,100.00 757.25
8/23/2016 $763.31 $764.70 $761.00 $762.45 $1,524,100.00 762.45
8/22/2016 $757.50 $759.85 $752.10 $759.48 $1,679,300.00 759.48
8/19/2016 $761.90 $762.49 $756.89 $757.31 $2,343,200.00 757.31
8/18/2016 $764.00 $765.17 $760.60 $764.46 $1,458,800.00 764.46
8/17/2016 $764.41 $765.22 $759.20 $764.63 $1,891,100.00 764.63
8/16/2016 $768.62 $768.73 $763.82 $764.04 $1,604,600.00 764.04
8/15/2016 $771.90 $772.04 $767.71 $768.49 $2,118,500.00 768.49
8/12/2016 $768.46 $773.15 $768.42 $772.56 $1,563,300.00 772.56
8/11/2016 $769.94 $773.75 $769.12 $771.24 $2,019,700.00 771.24
8/10/2016 $769.80 $772.10 $766.19 $768.56 $1,604,300.00 768.56
8/9/2016 $767.39 $772.60 $766.90 $768.31 $1,876,100.00 768.31
8/8/2016 $766.81 $767.00 $761.02 $766.56 $1,986,300.00 766.56
8/5/2016 $764.81 $768.47 $763.09 $765.98 $2,704,400.00 765.98
8/4/2016 $753.70 $765.00 $750.35 $760.77 $3,178,200.00 760.77
8/3/2016 $757.06 $758.89 $752.25 $754.64 $3,581,500.00 754.64
8/2/2016 $763.81 $765.01 $757.02 $760.58 $3,603,300.00 760.58
8/1/2016 $759.87 $770.50 $757.06 $767.74 $3,578,200.00 767.74
7/29/2016 $765.00 $766.00 $755.00 $758.81 $6,777,100.00 758.81
7/28/2016 $745.98 $753.36 $739.70 $752.61 $7,617,600.00 752.61
7/27/2016 $737.97 $740.94 $733.86 $736.67 $2,913,100.00 736.67
7/26/2016 $742.71 $743.13 $732.75 $735.59 $2,529,700.00 735.59

https://finance.yahoo.com/quote/AMZN/history?p=AMZN
 Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17
1/1/2016 - 4/21/2017

Date Open High Low Close Adj Close Volume

7/25/2016 $746.55 $748.50 $735.35 $739.61 $2,679,300.00 739.61
7/22/2016 $747.79 $751.28 $743.53 $744.86 $2,277,700.00 744.86
7/21/2016 $747.50 $749.36 $742.79 $744.43 $2,317,100.00 744.43
7/20/2016 $744.00 $746.25 $740.70 $745.72 $2,214,000.00 745.72
7/19/2016 $732.50 $743.33 $732.31 $739.95 $2,216,800.00 739.95
7/18/2016 $735.49 $741.60 $728.72 $736.07 $2,954,900.00 736.07
7/15/2016 $746.55 $746.55 $734.05 $735.44 $3,121,400.00 735.44
7/14/2016 $748.86 $749.04 $739.02 $741.20 $2,390,500.00 741.2
7/13/2016 $746.76 $756.87 $741.25 $742.63 $4,142,300.00 742.63
7/12/2016 $756.86 $757.34 $740.33 $748.21 $5,623,700.00 748.21
7/11/2016 $750.00 $755.90 $747.00 $753.78 $3,195,300.00 753.78
7/8/2016 $740.14 $746.10 $738.00 $745.81 $3,429,200.00 745.81
7/7/2016 $739.33 $739.55 $731.63 $736.57 $2,945,800.00 736.57
7/6/2016 $725.71 $737.77 $722.58 $737.61 $3,938,200.00 737.61
7/5/2016 $722.80 $729.56 $719.61 $728.10 $2,431,400.00 728.1
7/1/2016 $717.32 $728.00 $716.54 $725.68 $2,920,400.00 725.68
6/30/2016 $717.20 $719.37 $712.54 $715.62 $2,855,100.00 715.62
6/29/2016 $715.75 $719.50 $713.54 $715.60 $3,070,100.00 715.6
6/28/2016 $700.00 $708.00 $698.17 $707.95 $4,037,000.00 707.95
6/27/2016 $692.01 $696.82 $682.12 $691.36 $5,568,000.00 691.36
6/24/2016 $693.00 $712.53 $692.20 $698.96 $7,632,500.00 698.96
6/23/2016 $715.50 $722.12 $712.50 $722.08 $2,825,000.00 722.08
6/22/2016 $716.58 $717.00 $707.57 $710.60 $2,260,500.00 710.6
6/21/2016 $715.72 $718.40 $712.72 $715.82 $2,137,500.00 715.82
6/20/2016 $713.50 $721.31 $710.81 $714.01 $3,677,200.00 714.01
6/17/2016 $718.19 $718.20 $699.18 $706.39 $5,897,800.00 706.39
6/16/2016 $712.05 $718.00 $705.30 $717.51 $3,098,000.00 717.51
6/15/2016 $722.00 $722.56 $713.35 $714.26 $2,709,400.00 714.26
6/14/2016 $712.33 $720.81 $712.27 $719.30 $2,506,900.00 719.3
6/13/2016 $714.01 $721.99 $711.16 $715.24 $3,352,200.00 715.24
6/10/2016 $722.35 $724.98 $714.21 $717.91 $3,425,700.00 717.91
6/9/2016 $723.10 $728.91 $722.30 $727.65 $2,170,300.00 727.65
6/8/2016 $726.40 $729.42 $721.60 $726.64 $2,223,400.00 726.64
6/7/2016 $729.89 $730.00 $720.55 $723.74 $2,732,500.00 723.74
6/6/2016 $726.50 $731.50 $724.42 $726.73 $2,704,800.00 726.73
6/3/2016 $726.74 $727.00 $718.43 $725.54 $3,367,300.00 725.54
6/2/2016 $720.97 $728.28 $715.50 $728.24 $3,026,600.00 728.24
6/1/2016 $720.90 $726.43 $718.22 $719.44 $3,263,100.00 719.44
5/31/2016 $712.33 $724.23 $711.32 $722.79 $3,618,300.00 722.79
5/27/2016 $715.00 $716.60 $711.10 $712.24 $2,246,400.00 712.24
5/26/2016 $708.33 $715.00 $707.29 $714.91 $2,446,700.00 714.91
5/25/2016 $708.00 $710.86 $705.52 $708.35 $3,267,700.00 708.35
5/24/2016 $698.01 $707.50 $698.00 $704.20 $3,033,800.00 704.2
5/23/2016 $704.25 $706.00 $696.42 $696.75 $2,595,100.00 696.75
5/20/2016 $701.05 $707.24 $700.00 $702.80 $2,916,200.00 702.8
5/19/2016 $691.88 $699.40 $689.56 $698.52 $3,025,600.00 698.52
5/18/2016 $689.56 $702.54 $688.76 $697.45 $4,283,200.00 697.45

https://finance.yahoo.com/quote/AMZN/history?p=AMZN
 Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17
1/1/2016 - 4/21/2017

Date Open High Low Close Adj Close Volume

5/17/2016 $709.90 $714.47 $693.91 $695.27 $5,121,400.00 695.27
5/16/2016 $710.13 $713.25 $700.28 $710.66 $5,432,900.00 710.66
5/13/2016 $714.64 $719.25 $706.51 $709.92 $4,763,400.00 709.92
5/12/2016 $717.38 $722.45 $711.51 $717.93 $5,048,200.00 717.93
5/11/2016 $705.79 $719.00 $701.65 $713.23 $7,338,200.00 713.23
5/10/2016 $694.00 $704.55 $693.50 $703.07 $6,105,600.00 703.07
5/9/2016 $673.95 $686.98 $671.41 $679.75 $3,982,200.00 679.75
5/6/2016 $656.05 $676.95 $656.01 $673.95 $4,347,200.00 673.95
5/5/2016 $673.31 $676.49 $656.00 $659.09 $4,884,100.00 659.09
5/4/2016 $662.59 $674.00 $662.14 $670.90 $4,635,500.00 670.9
5/3/2016 $677.36 $680.30 $670.43 $671.32 $4,923,400.00 671.32
5/2/2016 $663.92 $685.50 $662.03 $683.85 $6,578,500.00 683.85
4/29/2016 $666.00 $669.98 $654.00 $659.59 $10,310,700.00 659.59
4/28/2016 $615.54 $626.80 $599.20 $602.00 $7,872,600.00 602
4/27/2016 $611.80 $615.95 $601.28 $606.57 $4,068,800.00 606.57
4/26/2016 $626.17 $626.75 $614.88 $616.88 $2,521,400.00 616.88
4/25/2016 $616.61 $626.98 $616.25 $626.20 $2,682,900.00 626.2
4/22/2016 $624.47 $628.25 $611.56 $620.50 $5,083,900.00 620.5
4/21/2016 $631.00 $637.82 $628.50 $631.00 $2,596,300.00 631
4/20/2016 $630.00 $636.55 $623.00 $632.99 $2,609,400.00 632.99
4/19/2016 $637.14 $638.01 $620.80 $627.90 $4,055,900.00 627.9
4/18/2016 $625.35 $637.64 $624.96 $635.35 $4,336,400.00 635.35
4/15/2016 $621.92 $626.77 $618.11 $625.89 $2,887,700.00 625.89
4/14/2016 $615.07 $624.38 $615.07 $620.75 $3,512,100.00 620.75
4/13/2016 $607.68 $616.81 $605.29 $614.82 $4,228,300.00 614.82
4/12/2016 $598.40 $604.06 $592.31 $603.17 $2,641,100.00 603.17
4/11/2016 $596.14 $604.00 $594.91 $595.93 $2,704,300.00 595.93
4/8/2016 $594.32 $597.86 $589.00 $594.60 $2,591,900.00 594.6
4/7/2016 $598.76 $599.60 $589.08 $591.43 $3,189,000.00 591.43
4/6/2016 $587.52 $602.39 $587.50 $602.08 $2,849,900.00 602.08
4/5/2016 $590.77 $593.47 $585.25 $586.14 $2,308,900.00 586.14
4/4/2016 $599.00 $599.50 $590.55 $593.19 $2,470,800.00 593.19
4/1/2016 $590.49 $599.03 $588.30 $598.50 $2,917,400.00 598.5
3/31/2016 $599.28 $600.75 $592.21 $593.64 $2,681,800.00 593.64
3/30/2016 $596.71 $603.24 $595.00 $598.69 $3,890,500.00 598.69
3/29/2016 $580.15 $595.85 $576.50 $593.86 $4,392,600.00 593.86
3/28/2016 $584.40 $584.75 $575.56 $579.87 $3,121,500.00 579.87
3/24/2016 $567.11 $583.55 $567.08 $582.95 $5,185,500.00 582.95
3/23/2016 $561.00 $572.48 $558.10 $569.63 $3,983,700.00 569.63
3/22/2016 $545.11 $562.76 $545.05 $560.48 $4,000,600.00 560.48
3/21/2016 $548.91 $555.24 $538.58 $553.98 $5,155,700.00 553.98
3/18/2016 $560.94 $562.33 $546.09 $552.08 $7,296,900.00 552.08
3/17/2016 $569.51 $571.40 $555.01 $559.44 $5,928,100.00 559.44
3/16/2016 $576.64 $581.32 $571.14 $574.27 $3,537,700.00 574.27
3/15/2016 $571.00 $581.52 $567.00 $577.02 $3,876,800.00 577.02
3/14/2016 $567.00 $576.89 $563.05 $573.37 $3,454,200.00 573.37
3/11/2016 $566.95 $570.06 $562.73 $569.61 $3,771,300.00 569.61

https://finance.yahoo.com/quote/AMZN/history?p=AMZN
 Amazon (AMZN) Stock Prices
pulled from yahoo finance on 4/24/17
1/1/2016 - 4/21/2017

Date Open High Low Close Adj Close Volume

3/10/2016 $566.74 $567.00 $547.90 $558.93 $3,919,900.00 558.93
3/9/2016 $559.56 $560.35 $550.13 $559.47 $4,377,300.00 559.47
3/8/2016 $557.87 $571.35 $554.74 $560.26 $4,730,000.00 560.26
3/7/2016 $573.54 $573.63 $555.55 $562.80 $4,926,900.00 562.8
3/4/2016 $581.07 $581.40 $571.07 $575.14 $3,416,500.00 575.14
3/3/2016 $577.96 $579.87 $573.11 $577.49 $2,741,300.00 577.49
3/2/2016 $581.75 $585.00 $573.70 $580.21 $4,582,200.00 580.21
3/1/2016 $556.29 $579.25 $556.00 $579.04 $5,038,500.00 579.04
2/29/2016 $554.00 $564.81 $552.51 $552.52 $4,145,400.00 552.52
2/26/2016 $560.12 $562.50 $553.17 $555.23 $4,877,000.00 555.23
2/25/2016 $555.52 $559.39 $545.29 $555.15 $4,525,500.00 555.15
2/24/2016 $545.75 $554.27 $533.15 $554.04 $6,231,700.00 554.04
2/23/2016 $555.55 $556.91 $545.33 $552.94 $4,050,800.00 552.94
2/22/2016 $542.20 $560.65 $541.08 $559.50 $5,566,600.00 559.5
2/19/2016 $520.71 $535.95 $515.35 $534.90 $4,974,700.00 534.9
2/18/2016 $541.19 $541.20 $523.73 $525.00 $4,735,000.00 525
2/17/2016 $528.74 $537.48 $519.39 $534.10 $4,824,000.00 534.1
2/16/2016 $519.48 $524.45 $511.66 $521.10 $5,118,500.00 521.1
2/12/2016 $510.70 $516.75 $501.49 $507.08 $5,384,800.00 507.08
2/11/2016 $491.17 $509.30 $484.00 $503.82 $7,397,400.00 503.82
2/10/2016 $491.76 $504.66 $486.00 $490.48 $6,786,200.00 490.48
2/9/2016 $478.01 $498.38 $474.00 $482.07 $7,077,900.00 482.07
2/8/2016 $486.47 $493.50 $475.21 $488.10 $9,825,500.00 488.1
2/5/2016 $529.28 $529.45 $499.19 $502.13 $9,708,900.00 502.13
2/4/2016 $525.00 $538.99 $519.22 $536.26 $6,199,100.00 536.26
2/3/2016 $553.50 $556.00 $521.90 $531.07 $10,048,700.00 531.07
2/2/2016 $570.00 $571.56 $550.09 $552.10 $6,312,000.00 552.1
2/1/2016 $578.15 $581.80 $570.31 $574.81 $6,355,100.00 574.81
1/29/2016 $571.98 $593.00 $570.00 $587.00 $14,677,600.00 587
1/28/2016 $608.37 $638.06 $597.55 $635.35 $14,015,200.00 635.35
1/27/2016 $601.99 $603.39 $578.78 $583.35 $5,152,900.00 583.35
1/26/2016 $603.45 $604.50 $590.38 $601.25 $3,765,700.00 601.25
1/25/2016 $597.99 $608.50 $594.56 $596.53 $4,396,100.00 596.53
1/22/2016 $588.73 $600.10 $584.11 $596.38 $5,120,100.00 596.38
1/21/2016 $573.58 $588.81 $568.22 $575.02 $4,952,200.00 575.02
1/20/2016 $564.36 $578.45 $547.18 $571.77 $7,966,400.00 571.77
1/19/2016 $577.09 $584.00 $566.45 $574.48 $4,807,200.00 574.48
1/15/2016 $572.24 $584.62 $565.30 $570.18 $7,754,500.00 570.18
1/14/2016 $580.25 $602.25 $569.88 $593.00 $7,238,000.00 593
1/13/2016 $620.88 $620.88 $579.16 $581.81 $7,655,200.00 581.81
1/12/2016 $625.25 $625.99 $612.24 $617.89 $4,724,100.00 617.89
1/11/2016 $612.48 $619.85 $598.57 $617.74 $4,891,600.00 617.74
1/8/2016 $619.66 $624.14 $606.00 $607.05 $5,512,900.00 607.05
1/7/2016 $621.80 $630.00 $605.21 $607.94 $7,074,900.00 607.94
1/6/2016 $622.00 $639.79 $620.31 $632.65 $5,329,200.00 632.65
1/5/2016 $646.86 $646.91 $627.65 $633.79 $5,822,600.00 633.79
1/4/2016 $656.29 $657.72 $627.51 $636.99 $9,314,500.00 636.99

https://finance.yahoo.com/quote/AMZN/history?p=AMZN