The closing price for Amazon (AMZN) between April 29, 2024 and April 30, 2024 was $175, on April 30, 2024. It was down 4.2% in that time. The latest price is $220.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 20:00 | $175.00 | $175.00 | $175.00 | $175.00 | — |
April 30 2024 19:30 | $179.32 | $179.48 | $174.98 | $175.45 | 14,190,997 |
April 30 2024 18:30 | $179.44 | $179.93 | $178.92 | $179.31 | 8,526,117 |
April 30 2024 17:30 | $179.47 | $180.08 | $179.23 | $179.42 | 5,772,299 |
April 30 2024 16:30 | $179.77 | $179.78 | $178.50 | $179.47 | 5,514,146 |
April 30 2024 15:30 | $179.70 | $179.78 | $178.49 | $179.76 | 6,959,880 |
April 30 2024 14:30 | $180.63 | $181.28 | $179.48 | $179.69 | 7,345,679 |
April 30 2024 13:30 | $180.80 | $182.08 | $180.60 | $180.65 | 13,827,759 |
April 29 2024 20:00 | $180.96 | $180.96 | $180.96 | $180.96 | — |
April 29 2024 19:30 | $180.14 | $181.02 | $180.05 | $180.97 | 4,358,178 |
April 29 2024 18:30 | $180.55 | $180.57 | $179.50 | $180.13 | 5,500,575 |
April 29 2024 17:30 | $180.97 | $181.49 | $180.50 | $180.56 | 4,946,425 |
April 29 2024 16:30 | $180.13 | $180.98 | $180.02 | $180.96 | 3,974,404 |
April 29 2024 15:30 | $179.98 | $180.38 | $179.48 | $180.14 | 4,575,516 |
April 29 2024 14:30 | $180.61 | $181.17 | $179.48 | $179.97 | 6,375,697 |
April 29 2024 13:30 | $182.64 | $183.53 | $179.39 | $180.63 | 17,474,171 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
