The closing price for Amazon (AMZN) between 2015 and 2018 was $75.10, on December 31, 2018. It was up 380.5% in that time. The latest price is $222.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2018 | $75.54 | $76.04 | $74.35 | $75.10 | 139,090,138 |
Week of December 24 2018 | $67.30 | $75.67 | $65.35 | $73.90 | 723,655,590 |
Week of December 17 2018 | $78.30 | $79.23 | $68.20 | $68.87 | 955,541,567 |
Week of December 10 2018 | $81.19 | $85.25 | $79.25 | $79.60 | 639,515,911 |
Week of December 03 2018 | $88.47 | $88.92 | $80.49 | $81.46 | 638,442,812 |
Week of November 26 2018 | $76.95 | $84.80 | $76.21 | $84.51 | 657,493,690 |
Week of November 19 2018 | $78.85 | $79.06 | $71.00 | $75.10 | 541,864,852 |
Week of November 12 2018 | $84.91 | $85.43 | $77.33 | $79.67 | 674,396,470 |
Week of November 05 2018 | $82.88 | $89.20 | $79.82 | $85.62 | 610,227,291 |
Week of October 29 2018 | $83.00 | $84.87 | $73.82 | $83.28 | 1,016,149,366 |
Week of October 22 2018 | $89.20 | $90.48 | $80.15 | $82.14 | 868,036,588 |
Week of October 15 2018 | $89.75 | $92.25 | $86.71 | $88.20 | 587,469,951 |
Week of October 08 2018 | $93.70 | $95.10 | $84.26 | $89.43 | 930,707,667 |
Week of October 01 2018 | $101.10 | $101.66 | $93.14 | $94.48 | 564,029,312 |
Week of September 24 2018 | $95.19 | $101.33 | $93.25 | $100.15 | 429,602,395 |
Week of September 17 2018 | $97.74 | $97.91 | $94.37 | $95.75 | 507,731,013 |
Week of September 10 2018 | $98.55 | $100.44 | $95.85 | $98.51 | 425,120,575 |
Week of September 03 2018 | $101.33 | $102.53 | $96.76 | $97.60 | 526,459,833 |
Week of August 27 2018 | $95.75 | $101.28 | $95.46 | $100.64 | 493,663,193 |
Week of August 20 2018 | $94.53 | $95.98 | $93.30 | $95.27 | 308,239,315 |
Week of August 13 2018 | $94.93 | $96.25 | $92.78 | $94.11 | 505,593,393 |
Week of August 06 2018 | $91.29 | $95.73 | $90.95 | $94.32 | 384,652,315 |
Week of July 30 2018 | $91.37 | $92.05 | $86.97 | $91.16 | 485,385,953 |
Week of July 23 2018 | $90.61 | $94.00 | $88.50 | $90.86 | 632,176,951 |
Week of July 16 2018 | $91.10 | $92.94 | $89.87 | $90.69 | 491,589,933 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
