The closing price for Amazon (AMZN) between 2009 and 2022 was $84, on December 30, 2022. It was up 3,171.7% in that time. The latest price is $254.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2022 | $96.99 | $97.23 | $81.69 | $84.00 | 1,549,193,157 |
November 2022 | $103.99 | $104.58 | $85.87 | $96.54 | 2,035,252,320 |
October 2022 | $113.58 | $123.00 | $97.66 | $102.44 | 1,459,511,636 |
September 2022 | $126.00 | $136.49 | $112.06 | $113.00 | 1,210,456,404 |
August 2022 | $134.96 | $146.57 | $126.74 | $126.77 | 1,170,523,505 |
July 2022 | $106.29 | $137.65 | $105.85 | $134.95 | 1,338,005,764 |
June 2022 | $122.26 | $128.99 | $101.43 | $106.21 | 1,767,977,675 |
May 2022 | $122.40 | $126.22 | $101.26 | $120.21 | 2,258,475,229 |
April 2022 | $164.15 | $168.39 | $121.63 | $124.28 | 1,465,136,036 |
March 2022 | $152.73 | $170.83 | $133.57 | $163.00 | 1,628,590,656 |
February 2022 | $150.00 | $163.83 | $138.33 | $153.56 | 1,690,134,256 |
January 2022 | $167.55 | $171.40 | $135.35 | $149.57 | 1,525,571,278 |
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 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
