The closing price for Amazon (AMZN) between 1997 and 2021 was $166.72, on December 31, 2021. It was up 136,665.4% in that time. The latest price is $180.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2021 | $177.25 | $177.99 | $165.20 | $166.72 | 1,288,301,519 |
November 2021 | $168.09 | $188.11 | $164.18 | $175.35 | 1,516,333,598 |
October 2021 | $164.45 | $173.95 | $158.81 | $168.62 | 1,273,614,237 |
September 2021 | $174.82 | $177.50 | $163.70 | $164.25 | 1,250,802,639 |
August 2021 | $167.66 | $173.63 | $158.79 | $173.54 | 1,257,339,459 |
July 2021 | $171.73 | $188.65 | $165.35 | $166.38 | 1,674,726,915 |
June 2021 | $162.17 | $176.24 | $158.61 | $172.01 | 1,340,222,718 |
May 2021 | $174.24 | $174.33 | $156.37 | $161.15 | 1,503,065,937 |
April 2021 | $155.90 | $177.70 | $155.78 | $173.37 | 1,536,871,397 |
March 2021 | $156.39 | $159.10 | $144.05 | $154.70 | 1,564,099,795 |
February 2021 | $162.12 | $171.70 | $151.84 | $154.65 | 1,442,356,779 |
January 2021 | $163.50 | $168.19 | $154.30 | $160.31 | 1,430,476,241 |
December 2020 | $159.43 | $167.53 | $153.64 | $162.85 | 1,551,607,877 |
November 2020 | $153.09 | $168.34 | $147.51 | $158.40 | 1,816,635,875 |
October 2020 | $160.40 | $174.81 | $150.95 | $151.81 | 2,325,042,249 |
September 2020 | $174.48 | $177.61 | $143.55 | $157.44 | 2,319,399,310 |
August 2020 | $159.03 | $174.75 | $153.65 | $172.55 | 1,670,704,498 |
July 2020 | $137.90 | $167.21 | $137.70 | $158.23 | 2,550,271,403 |
June 2020 | $122.40 | $139.80 | $121.86 | $137.94 | 1,756,913,194 |
May 2020 | $116.84 | $126.27 | $112.82 | $122.12 | 1,652,417,638 |
April 2020 | $96.65 | $123.75 | $94.46 | $123.70 | 2,491,633,847 |
March 2020 | $95.32 | $99.82 | $81.30 | $97.49 | 3,276,898,615 |
February 2020 | $100.53 | $109.30 | $90.56 | $94.19 | 1,851,119,514 |
January 2020 | $93.75 | $102.79 | $90.77 | $100.44 | 1,696,785,015 |
December 2019 | $90.22 | $95.07 | $86.75 | $92.39 | 1,370,377,398 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
