The closing price for Amazon (AMZN) between 1997 and 2019 was $92.39, on December 31, 2019. It was up 75,693.3% in that time. The latest price is $187.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2019 | $90.22 | $95.07 | $86.75 | $92.39 | 1,370,377,398 |
November 2019 | $89.40 | $91.23 | $86.14 | $90.04 | 1,041,209,420 |
October 2019 | $87.30 | $89.94 | $84.25 | $88.83 | 1,443,324,995 |
September 2019 | $88.50 | $92.68 | $85.46 | $86.80 | 1,240,075,959 |
August 2019 | $93.59 | $94.90 | $87.18 | $88.81 | 1,599,790,577 |
July 2019 | $96.15 | $101.79 | $92.47 | $93.34 | 1,463,816,919 |
June 2019 | $88.00 | $96.76 | $83.60 | $94.68 | 1,494,931,757 |
May 2019 | $96.65 | $98.22 | $88.64 | $88.75 | 1,964,287,173 |
April 2019 | $90.01 | $97.82 | $89.94 | $96.33 | 1,625,872,617 |
March 2019 | $82.76 | $91.19 | $79.33 | $89.04 | 2,016,640,672 |
February 2019 | $81.94 | $83.65 | $78.34 | $81.99 | 1,618,738,398 |
January 2019 | $73.26 | $86.82 | $73.05 | $85.94 | 2,680,310,623 |
December 2018 | $88.47 | $88.92 | $65.35 | $75.10 | 3,096,246,018 |
November 2018 | $81.18 | $89.20 | $71.00 | $84.51 | 2,785,804,059 |
October 2018 | $101.10 | $101.66 | $73.82 | $79.90 | 3,664,571,128 |
September 2018 | $101.33 | $102.53 | $93.25 | $100.15 | 1,888,913,816 |
August 2018 | $89.20 | $101.28 | $88.80 | $100.64 | 1,931,513,493 |
July 2018 | $84.14 | $94.00 | $83.90 | $88.87 | 1,952,596,371 |
June 2018 | $81.85 | $88.16 | $81.75 | $84.99 | 1,718,830,177 |
May 2018 | $78.16 | $81.75 | $77.30 | $81.48 | 1,432,305,958 |
April 2018 | $70.88 | $81.91 | $67.64 | $78.31 | 2,598,914,843 |
March 2018 | $75.68 | $80.88 | $68.26 | $72.37 | 2,608,003,004 |
February 2018 | $72.25 | $76.44 | $63.30 | $75.62 | 2,755,680,362 |
January 2018 | $58.60 | $73.63 | $58.53 | $72.54 | 1,927,425,773 |
December 2017 | $58.60 | $59.74 | $56.24 | $58.47 | 1,155,200,800 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
