The closing price for Amazon (AMZN) between 2004 and 2017 was $58.47, on December 29, 2017. It was up 2,116.6% in that time. The latest price is $231.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $58.60 | $59.74 | $56.24 | $58.47 | 1,155,200,800 |
November 2017 | $55.27 | $60.67 | $54.34 | $58.84 | 1,543,299,656 |
October 2017 | $48.20 | $56.14 | $47.52 | $55.26 | 1,666,672,812 |
September 2017 | $49.21 | $50.00 | $46.59 | $48.07 | 1,188,140,200 |
August 2017 | $49.81 | $50.32 | $46.82 | $49.03 | 1,547,834,116 |
July 2017 | $48.64 | $54.17 | $47.55 | $49.39 | 1,576,244,236 |
June 2017 | $49.93 | $50.85 | $46.35 | $48.40 | 1,922,708,613 |
May 2017 | $46.39 | $50.06 | $46.39 | $49.73 | 1,524,379,357 |
April 2017 | $44.40 | $47.48 | $44.22 | $46.25 | 1,470,797,978 |
March 2017 | $42.65 | $44.52 | $41.68 | $44.33 | 1,214,455,017 |
February 2017 | $41.46 | $43.04 | $40.15 | $42.25 | 1,434,964,538 |
January 2017 | $37.90 | $42.19 | $37.39 | $41.17 | 1,414,291,718 |
December 2016 | $37.62 | $39.12 | $36.84 | $37.49 | 1,473,211,658 |
November 2016 | $39.95 | $40.04 | $35.51 | $37.53 | 2,201,719,231 |
October 2016 | $41.80 | $42.36 | $38.73 | $39.49 | 1,541,276,155 |
September 2016 | $38.55 | $42.00 | $37.80 | $41.87 | 1,347,082,639 |
August 2016 | $37.99 | $38.75 | $37.52 | $38.46 | 1,000,007,927 |
July 2016 | $35.87 | $38.30 | $35.83 | $37.94 | 1,372,708,757 |
June 2016 | $36.05 | $36.58 | $34.11 | $35.78 | 1,491,136,175 |
May 2016 | $33.20 | $36.21 | $32.80 | $36.14 | 1,812,462,875 |
April 2016 | $29.52 | $33.50 | $29.26 | $32.98 | 1,569,286,396 |
March 2016 | $27.81 | $30.16 | $26.93 | $29.68 | 1,880,299,396 |
February 2016 | $28.91 | $29.09 | $23.70 | $27.63 | 2,482,895,945 |
January 2016 | $32.81 | $32.89 | $27.36 | $29.35 | 2,604,015,566 |
December 2015 | $33.69 | $34.82 | $31.76 | $33.79 | 1,804,416,056 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
