The closing price for Amazon (AMZN) between 2021 and 2023 was $151.94, on December 29, 2023. It was down 7.1% in that time. The latest price is $189.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2023 | $153.56 | $154.78 | $151.03 | $151.94 | 123,382,150 |
Week of December 18 2023 | $150.56 | $155.63 | $150.05 | $153.42 | 221,826,051 |
Week of December 11 2023 | $145.66 | $150.57 | $143.64 | $149.97 | 317,107,895 |
Week of December 04 2023 | $145.25 | $148.57 | $142.81 | $147.42 | 229,054,406 |
Week of November 27 2023 | $147.53 | $149.26 | $144.33 | $147.03 | 242,850,879 |
Week of November 20 2023 | $145.13 | $147.74 | $141.50 | $146.74 | 181,283,143 |
Week of November 13 2023 | $142.08 | $147.29 | $139.52 | $145.18 | 255,562,789 |
Week of November 06 2023 | $138.76 | $143.65 | $138.36 | $143.56 | 228,630,929 |
Week of October 30 2023 | $129.72 | $139.49 | $128.56 | $138.60 | 281,900,821 |
Week of October 23 2023 | $124.63 | $130.02 | $118.35 | $127.74 | 395,043,656 |
Week of October 16 2023 | $130.69 | $133.07 | $124.97 | $125.17 | 252,244,718 |
Week of October 09 2023 | $126.22 | $134.48 | $124.76 | $129.79 | 223,047,465 |
Week of October 02 2023 | $127.28 | $130.47 | $124.13 | $127.96 | 230,295,941 |
Week of September 25 2023 | $129.36 | $131.78 | $123.04 | $127.12 | 302,586,184 |
Week of September 18 2023 | $140.48 | $141.75 | $128.52 | $129.12 | 280,817,368 |
Week of September 11 2023 | $138.75 | $145.86 | $138.64 | $140.39 | 326,841,062 |
Week of September 04 2023 | $137.73 | $138.85 | $133.16 | $138.23 | 169,287,090 |
Week of August 28 2023 | $133.78 | $139.96 | $131.85 | $138.12 | 208,664,367 |
Week of August 21 2023 | $133.74 | $136.78 | $130.58 | $133.26 | 204,972,316 |
Week of August 14 2023 | $138.30 | $141.28 | $131.15 | $133.22 | 228,457,906 |
Week of August 07 2023 | $140.99 | $142.54 | $137.00 | $138.41 | 274,775,191 |
Week of July 31 2023 | $133.20 | $143.63 | $126.41 | $139.57 | 379,520,301 |
Week of July 24 2023 | $130.31 | $133.01 | $126.11 | $132.21 | 237,746,328 |
Week of July 17 2023 | $134.56 | $135.99 | $128.42 | $130.00 | 351,078,242 |
Week of July 10 2023 | $129.07 | $136.65 | $125.92 | $134.68 | 281,521,567 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
