The closing price for Amazon (AMZN) in 2018 was $75.10, on December 31, 2018. It was up 28.2% for the year. The latest price is $213.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $75.54 | $76.04 | $74.35 | $75.10 | 139,090,138 |
December 28 2018 | $73.67 | $75.67 | $72.45 | $73.90 | 176,578,998 |
December 27 2018 | $72.71 | $73.45 | $69.52 | $73.08 | 194,440,677 |
December 26 2018 | $68.44 | $73.66 | $68.15 | $73.55 | 208,235,997 |
December 24 2018 | $67.30 | $69.80 | $65.35 | $67.20 | 144,399,918 |
December 21 2018 | $73.25 | $74.00 | $68.20 | $68.87 | 272,806,396 |
December 20 2018 | $74.20 | $75.48 | $71.63 | $73.04 | 199,836,657 |
December 19 2018 | $77.15 | $79.23 | $74.16 | $74.75 | 175,843,778 |
December 18 2018 | $77.00 | $78.38 | $76.15 | $77.57 | 130,459,498 |
December 17 2018 | $78.30 | $78.81 | $75.25 | $76.05 | 176,595,238 |
December 14 2018 | $81.90 | $82.13 | $79.25 | $79.60 | 127,343,258 |
December 13 2018 | $84.00 | $84.61 | $82.08 | $82.92 | 105,423,239 |
December 12 2018 | $83.45 | $85.25 | $83.01 | $83.18 | 131,959,358 |
December 11 2018 | $83.90 | $83.97 | $80.98 | $82.16 | 124,893,898 |
December 10 2018 | $81.19 | $82.90 | $79.54 | $82.05 | 149,896,158 |
December 07 2018 | $85.25 | $85.95 | $81.27 | $81.46 | 151,522,638 |
December 06 2018 | $80.74 | $85.05 | $80.49 | $84.96 | 175,787,878 |
December 04 2018 | $87.80 | $88.52 | $83.25 | $83.42 | 173,889,098 |
December 03 2018 | $88.47 | $88.92 | $86.50 | $88.62 | 137,243,198 |
November 30 2018 | $83.98 | $84.80 | $83.33 | $84.51 | 115,235,218 |
November 29 2018 | $83.75 | $84.50 | $82.62 | $83.68 | 132,264,858 |
November 28 2018 | $80.70 | $84.07 | $80.06 | $83.89 | 169,174,758 |
November 27 2018 | $78.80 | $79.88 | $77.90 | $79.07 | 115,664,538 |
November 26 2018 | $76.95 | $79.24 | $76.21 | $79.07 | 125,154,318 |
November 23 2018 | $75.85 | $76.81 | $75.09 | $75.10 | 54,152,839 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
