The closing price for Amazon (AMZN) between June 1, 2020 and September 30, 2020 was $157.44, on September 30, 2020. It was up 28.6% in that time. The latest price is $228.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2020 | $157.06 | $160.64 | $156.70 | $157.44 | 97,922,019 |
September 29 2020 | $158.77 | $159.41 | $156.63 | $157.24 | 70,067,959 |
September 28 2020 | $157.44 | $158.75 | $155.86 | $158.70 | 84,483,299 |
September 25 2020 | $152.74 | $155.08 | $149.95 | $154.76 | 92,304,039 |
September 24 2020 | $148.89 | $153.47 | $148.25 | $150.99 | 110,587,838 |
September 23 2020 | $156.02 | $156.35 | $149.62 | $149.99 | 113,053,298 |
September 22 2020 | $151.69 | $156.70 | $150.01 | $156.45 | 138,976,318 |
September 21 2020 | $145.33 | $148.10 | $143.55 | $148.02 | 122,358,498 |
September 18 2020 | $151.59 | $151.89 | $145.28 | $147.75 | 177,851,598 |
September 17 2020 | $150.46 | $151.47 | $148.63 | $150.44 | 128,980,998 |
September 16 2020 | $159.00 | $159.36 | $153.71 | $153.91 | 90,623,779 |
September 15 2020 | $156.81 | $158.75 | $155.45 | $157.81 | 80,430,699 |
September 14 2020 | $158.65 | $159.37 | $154.80 | $155.15 | 90,591,919 |
September 11 2020 | $160.43 | $160.87 | $154.20 | $155.81 | 101,879,639 |
September 10 2020 | $165.36 | $167.49 | $158.53 | $158.76 | 106,614,819 |
September 09 2020 | $160.15 | $165.16 | $159.25 | $163.43 | 103,773,499 |
September 08 2020 | $157.20 | $162.54 | $156.50 | $157.49 | 121,884,098 |
September 04 2020 | $165.90 | $169.08 | $155.56 | $164.73 | 175,635,078 |
September 03 2020 | $174.25 | $174.42 | $165.15 | $168.40 | 163,222,258 |
September 02 2020 | $177.35 | $177.61 | $174.33 | $176.57 | 78,629,519 |
September 01 2020 | $174.48 | $175.69 | $173.35 | $174.96 | 69,528,139 |
August 31 2020 | $170.45 | $174.75 | $170.25 | $172.55 | 83,717,699 |
August 28 2020 | $171.15 | $171.67 | $169.33 | $170.09 | 57,939,559 |
August 27 2020 | $172.50 | $172.65 | $168.90 | $170.00 | 85,295,899 |
August 26 2020 | $167.56 | $172.59 | $167.23 | $172.09 | 130,174,858 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
