The closing price for Amazon (AMZN) between 2019 and 2021 was $166.72, on December 31, 2021. It was up 127.6% in that time. The latest price is $224.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $171.04 | $172.94 | $166.56 | $166.72 | 234,726,196 |
Week of December 20 2021 | $166.85 | $172.05 | $165.60 | $171.07 | 205,152,176 |
Week of December 13 2021 | $172.00 | $174.17 | $165.20 | $170.02 | 340,570,535 |
Week of December 06 2021 | $169.65 | $177.50 | $166.93 | $172.21 | 287,275,955 |
Week of November 29 2021 | $177.38 | $179.80 | $166.93 | $169.49 | 365,909,935 |
Week of November 22 2021 | $183.82 | $185.67 | $175.21 | $175.23 | 277,188,216 |
Week of November 15 2021 | $176.85 | $188.11 | $176.26 | $183.83 | 367,136,014 |
Week of November 08 2021 | $176.16 | $180.27 | $172.35 | $176.26 | 327,003,515 |
Week of November 01 2021 | $168.09 | $178.31 | $164.18 | $175.95 | 399,672,575 |
Week of October 25 2021 | $166.75 | $173.95 | $163.67 | $168.62 | 396,426,633 |
Week of October 18 2021 | $169.42 | $173.14 | $166.57 | $166.78 | 254,408,175 |
Week of October 11 2021 | $163.75 | $170.52 | $161.81 | $170.45 | 271,416,415 |
Week of October 04 2021 | $163.97 | $166.29 | $158.81 | $164.43 | 294,650,675 |
Week of September 27 2021 | $168.58 | $170.78 | $162.80 | $164.16 | 326,203,735 |
Week of September 20 2021 | $169.80 | $171.46 | $165.25 | $171.28 | 287,141,315 |
Week of September 13 2021 | $174.14 | $174.90 | $170.10 | $173.13 | 293,272,195 |
Week of September 06 2021 | $173.90 | $177.50 | $173.15 | $173.46 | 218,221,156 |
Week of August 30 2021 | $167.87 | $176.35 | $167.76 | $173.90 | 333,649,715 |
Week of August 23 2021 | $160.60 | $167.62 | $160.50 | $167.48 | 240,028,156 |
Week of August 16 2021 | $164.15 | $165.00 | $158.79 | $160.00 | 333,240,335 |
Week of August 09 2021 | $167.18 | $167.90 | $163.48 | $164.70 | 237,770,835 |
Week of August 02 2021 | $167.66 | $169.55 | $164.99 | $167.25 | 295,326,995 |
Week of July 26 2021 | $183.66 | $185.60 | $165.35 | $166.38 | 510,337,612 |
Week of July 19 2021 | $176.63 | $183.31 | $174.96 | $182.83 | 301,218,155 |
Week of July 12 2021 | $187.20 | $188.65 | $178.52 | $178.68 | 338,862,355 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
