The closing price for Amazon (AMZN) in September 2022 was $113, on September 30, 2022. It was down 10.3% for the month. The latest price is $222.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $114.08 | $116.92 | $112.84 | $113.00 | 59,479,594 |
September 29 2022 | $115.60 | $116.07 | $113.06 | $114.80 | 58,969,711 |
September 28 2022 | $114.38 | $118.70 | $113.80 | $118.01 | 55,763,754 |
September 27 2022 | $117.20 | $118.32 | $113.05 | $114.41 | 60,094,688 |
September 26 2022 | $113.30 | $117.34 | $113.13 | $115.15 | 62,723,273 |
September 23 2022 | $116.00 | $116.05 | $112.06 | $113.78 | 65,126,672 |
September 22 2022 | $117.08 | $118.79 | $116.26 | $117.31 | 55,229,191 |
September 21 2022 | $122.49 | $123.76 | $118.45 | $118.54 | 58,498,887 |
September 20 2022 | $123.35 | $124.40 | $121.14 | $122.19 | 47,698,434 |
September 19 2022 | $122.16 | $124.71 | $121.80 | $124.66 | 47,279,727 |
September 16 2022 | $122.78 | $123.87 | $120.70 | $123.53 | 115,667,797 |
September 15 2022 | $127.38 | $130.37 | $125.50 | $126.28 | 52,887,199 |
September 14 2022 | $127.36 | $128.84 | $126.33 | $128.55 | 45,316,770 |
September 13 2022 | $131.01 | $131.40 | $126.27 | $126.82 | 72,694,008 |
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 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
