The closing price for Amazon (AMZN) in September 2018 was $100.15, on September 28, 2018. It was down 1.2% for the month. The latest price is $222.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2018 | $100.22 | $101.33 | $99.82 | $100.15 | 81,702,699 |
September 27 2018 | $99.66 | $100.81 | $99.43 | $100.65 | 86,587,819 |
September 26 2018 | $98.43 | $99.76 | $98.08 | $98.74 | 86,269,179 |
September 25 2018 | $97.15 | $98.80 | $96.94 | $98.73 | 90,768,139 |
September 24 2018 | $95.19 | $96.84 | $93.25 | $96.72 | 84,274,559 |
September 21 2018 | $97.71 | $97.87 | $95.53 | $95.75 | 137,117,938 |
September 20 2018 | $96.93 | $97.75 | $96.61 | $97.22 | 63,098,679 |
September 19 2018 | $97.03 | $97.04 | $95.25 | $96.32 | 81,136,439 |
September 18 2018 | $95.93 | $97.91 | $95.77 | $97.05 | 85,374,119 |
September 17 2018 | $97.74 | $97.84 | $94.37 | $95.40 | 141,003,838 |
September 14 2018 | $99.65 | $99.68 | $97.96 | $98.51 | 72,840,599 |
September 13 2018 | $100.00 | $100.44 | $99.10 | $99.49 | 72,430,219 |
September 12 2018 | $99.70 | $100.00 | $98.12 | $99.50 | 88,280,239 |
September 11 2018 | $96.41 | $99.44 | $95.85 | $99.36 | 100,672,899 |
September 10 2018 | $98.55 | $98.65 | $96.58 | $96.95 | 90,896,619 |
September 07 2018 | $96.94 | $98.76 | $96.87 | $97.60 | 97,852,859 |
September 06 2018 | $100.33 | $100.38 | $96.76 | $97.92 | 149,773,598 |
September 05 2018 | $101.91 | $102.02 | $99.49 | $99.74 | 164,411,518 |
September 04 2018 | $101.33 | $102.53 | $100.65 | $101.98 | 114,421,858 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
