The closing price for Amazon (AMZN) in 2017 was $58.47, on December 29, 2017. It was up 54.3% for the year. The latest price is $217.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $59.12 | $59.20 | $58.38 | $58.47 | 53,767,819 |
December 28 2017 | $59.45 | $59.51 | $59.22 | $59.31 | 36,833,519 |
December 27 2017 | $59.00 | $59.36 | $58.78 | $59.11 | 37,344,159 |
December 26 2017 | $58.42 | $58.92 | $58.03 | $58.84 | 40,103,739 |
December 22 2017 | $58.60 | $58.73 | $58.39 | $58.42 | 31,701,080 |
December 21 2017 | $58.80 | $58.96 | $58.38 | $58.74 | 42,462,339 |
December 20 2017 | $59.53 | $59.55 | $58.80 | $58.88 | 47,423,319 |
December 19 2017 | $59.46 | $59.65 | $58.96 | $59.37 | 51,755,839 |
December 18 2017 | $59.37 | $59.74 | $59.05 | $59.53 | 58,952,499 |
December 15 2017 | $58.95 | $59.14 | $58.47 | $58.96 | 95,572,419 |
December 14 2017 | $58.19 | $58.90 | $58.12 | $58.71 | 64,286,739 |
December 13 2017 | $58.50 | $58.54 | $58.01 | $58.21 | 52,335,199 |
December 12 2017 | $58.33 | $58.68 | $58.08 | $58.25 | 44,717,839 |
December 11 2017 | $58.23 | $58.50 | $57.85 | $58.45 | 47,269,459 |
December 08 2017 | $58.52 | $58.64 | $57.86 | $58.10 | 61,001,479 |
December 07 2017 | $57.83 | $58.16 | $57.55 | $57.99 | 50,231,379 |
December 06 2017 | $56.90 | $57.79 | $56.80 | $57.62 | 57,066,319 |
December 05 2017 | $56.41 | $57.96 | $56.24 | $57.08 | 81,595,479 |
December 04 2017 | $58.69 | $58.76 | $56.40 | $56.70 | 118,638,298 |
December 01 2017 | $58.60 | $58.98 | $57.60 | $58.12 | 82,141,879 |
November 30 2017 | $58.36 | $58.93 | $58.00 | $58.84 | 90,184,159 |
November 29 2017 | $59.74 | $59.74 | $57.26 | $58.06 | 185,150,237 |
November 28 2017 | $60.24 | $60.27 | $59.43 | $59.68 | 91,188,979 |
November 27 2017 | $60.13 | $60.67 | $59.56 | $59.79 | 134,880,898 |
November 24 2017 | $58.04 | $59.34 | $58.04 | $59.30 | 70,560,219 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
