The closing price for Amazon (AMZN) in April 2018 was $78.31, on April 30, 2018. It was up 10.5% for the month. The latest price is $230.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $79.13 | $79.80 | $78.05 | $78.31 | 109,281,698 |
April 27 2018 | $81.70 | $81.91 | $78.37 | $78.63 | 261,064,796 |
April 26 2018 | $74.25 | $76.47 | $73.93 | $75.90 | 176,022,018 |
April 25 2018 | $72.90 | $73.50 | $70.75 | $73.01 | 131,745,798 |
April 24 2018 | $76.79 | $76.98 | $72.42 | $73.00 | 149,893,998 |
April 23 2018 | $77.33 | $77.40 | $75.17 | $75.89 | 89,308,479 |
April 20 2018 | $78.06 | $78.06 | $75.80 | $76.37 | 110,832,438 |
April 19 2018 | $77.16 | $78.43 | $76.95 | $77.85 | 130,474,558 |
April 18 2018 | $75.73 | $76.69 | $75.21 | $76.39 | 104,550,179 |
April 17 2018 | $73.11 | $75.36 | $72.85 | $75.19 | 102,288,059 |
April 16 2018 | $72.25 | $72.35 | $71.37 | $72.08 | 56,172,479 |
April 13 2018 | $72.46 | $72.99 | $71.23 | $71.54 | 73,705,339 |
April 12 2018 | $71.98 | $72.61 | $71.75 | $72.43 | 62,700,539 |
April 11 2018 | $71.97 | $72.44 | $71.24 | $71.35 | 71,650,659 |
April 10 2018 | $71.60 | $71.92 | $70.79 | $71.81 | 85,602,879 |
April 09 2018 | $71.25 | $71.92 | $70.13 | $70.30 | 84,164,119 |
April 06 2018 | $71.50 | $72.63 | $70.01 | $70.26 | 117,645,138 |
April 05 2018 | $72.10 | $72.98 | $71.35 | $72.59 | 128,269,178 |
April 04 2018 | $67.91 | $70.77 | $67.64 | $70.53 | 139,646,098 |
April 03 2018 | $69.57 | $70.70 | $67.77 | $69.60 | 204,624,197 |
April 02 2018 | $70.88 | $71.07 | $67.75 | $68.60 | 209,272,197 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
