The closing price for Amazon (AMZN) last year was $151.94, on December 29. It was up 77.8% for the year. The latest price is $205.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $153.10 | $153.89 | $151.03 | $151.94 | 39,823,199 |
December 28 2023 | $153.72 | $154.08 | $152.95 | $153.38 | 27,057,000 |
December 27 2023 | $153.56 | $154.78 | $153.12 | $153.34 | 31,434,730 |
December 26 2023 | $153.56 | $153.98 | $153.03 | $153.41 | 25,067,221 |
December 22 2023 | $153.77 | $154.35 | $152.71 | $153.42 | 29,514,090 |
December 21 2023 | $153.30 | $153.97 | $152.10 | $153.84 | 36,305,727 |
December 20 2023 | $152.90 | $155.63 | $151.56 | $152.12 | 50,322,113 |
December 19 2023 | $154.40 | $155.12 | $152.69 | $153.79 | 43,171,289 |
December 18 2023 | $150.56 | $154.86 | $150.05 | $154.07 | 62,512,832 |
December 15 2023 | $148.38 | $150.57 | $147.88 | $149.97 | 110,089,297 |
December 14 2023 | $149.93 | $150.54 | $145.52 | $147.42 | 58,400,848 |
December 13 2023 | $148.12 | $149.46 | $146.82 | $148.84 | 52,766,199 |
December 12 2023 | $145.52 | $147.50 | $145.30 | $147.48 | 44,944,262 |
December 11 2023 | $145.66 | $146.19 | $143.64 | $145.89 | 50,907,289 |
December 08 2023 | $145.48 | $147.84 | $145.40 | $147.42 | 41,905,969 |
December 07 2023 | $146.15 | $147.92 | $145.34 | $146.88 | 52,352,832 |
December 06 2023 | $147.58 | $147.85 | $144.28 | $144.52 | 39,678,961 |
December 05 2023 | $143.55 | $148.57 | $143.13 | $146.88 | 46,822,406 |
December 04 2023 | $145.25 | $145.35 | $142.81 | $144.84 | 48,294,238 |
December 01 2023 | $146.00 | $147.25 | $145.55 | $147.03 | 39,951,832 |
November 30 2023 | $144.76 | $146.93 | $144.33 | $146.09 | 65,814,023 |
November 29 2023 | $147.85 | $148.54 | $145.97 | $146.32 | 40,610,910 |
November 28 2023 | $146.98 | $147.60 | $145.53 | $147.03 | 42,711,680 |
November 27 2023 | $147.53 | $149.26 | $146.88 | $147.73 | 53,762,434 |
November 24 2023 | $146.70 | $147.20 | $145.32 | $146.74 | 22,378,381 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
