The closing price for Amazon (AMZN) between August 9, 2022 and September 12, 2022 was $136.45, on September 12, 2022. It was down 1.2% in that time. The latest price is $221.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 12 2022 | $134.10 | $136.49 | $134.00 | $136.45 | 53,826,859 |
September 09 2022 | $130.91 | $133.69 | $130.76 | $133.27 | 49,422,262 |
September 08 2022 | $127.72 | $130.28 | $127.10 | $129.82 | 43,988,512 |
September 07 2022 | $126.12 | $129.82 | $125.40 | $129.48 | 47,834,488 |
September 06 2022 | $127.92 | $128.62 | $124.74 | $126.11 | 43,888,594 |
September 02 2022 | $129.50 | $131.38 | $126.39 | $127.51 | 57,429,832 |
September 01 2022 | $126.00 | $128.02 | $123.66 | $127.82 | 56,636,152 |
August 31 2022 | $129.45 | $130.59 | $126.74 | $126.77 | 53,648,699 |
August 30 2022 | $131.25 | $132.07 | $126.85 | $128.73 | 49,202,992 |
August 29 2022 | $129.90 | $131.95 | $128.77 | $129.79 | 48,101,641 |
August 26 2022 | $136.55 | $137.83 | $130.50 | $130.75 | 53,322,660 |
August 25 2022 | $135.26 | $137.42 | $134.28 | $137.28 | 37,496,281 |
August 24 2022 | $132.75 | $135.47 | $132.10 | $133.80 | 38,626,980 |
August 23 2022 | $133.41 | $134.99 | $132.95 | $133.62 | 36,252,102 |
August 22 2022 | $135.72 | $136.32 | $132.85 | $133.22 | 50,461,500 |
August 19 2022 | $140.47 | $141.11 | $137.91 | $138.23 | 47,792,840 |
August 18 2022 | $141.32 | $142.77 | $140.38 | $142.30 | 37,458,738 |
August 17 2022 | $142.69 | $143.38 | $140.78 | $142.10 | 48,149,781 |
August 16 2022 | $143.91 | $146.57 | $142.00 | $144.78 | 59,102,859 |
August 15 2022 | $142.80 | $143.76 | $141.49 | $143.18 | 39,014,578 |
August 12 2022 | $142.05 | $143.57 | $140.12 | $143.55 | 47,643,480 |
August 11 2022 | $143.86 | $144.49 | $139.76 | $140.64 | 44,867,340 |
August 10 2022 | $142.90 | $144.60 | $141.01 | $142.69 | 54,773,820 |
August 09 2022 | $138.05 | $138.95 | $136.21 | $137.83 | 40,434,719 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
