The closing price for Amazon (AMZN) in April 2017 was $46.25, on April 28, 2017. It was up 4.2% for the month. The latest price is $188.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2017 | $47.44 | $47.48 | $46.22 | $46.25 | 147,293,618 |
April 27 2017 | $45.72 | $46.09 | $45.61 | $45.92 | 106,110,859 |
April 26 2017 | $45.52 | $45.79 | $45.38 | $45.46 | 52,178,959 |
April 25 2017 | $45.35 | $45.47 | $45.15 | $45.38 | 67,612,779 |
April 24 2017 | $45.43 | $45.50 | $45.19 | $45.37 | 62,457,859 |
April 21 2017 | $45.13 | $45.18 | $44.84 | $44.93 | 48,409,879 |
April 20 2017 | $44.99 | $45.27 | $44.81 | $45.10 | 56,288,819 |
April 19 2017 | $45.39 | $45.53 | $44.87 | $44.96 | 57,404,839 |
April 18 2017 | $45.05 | $45.48 | $45.04 | $45.19 | 59,984,759 |
April 17 2017 | $44.38 | $45.12 | $44.38 | $45.10 | 57,093,459 |
April 13 2017 | $44.57 | $44.75 | $44.22 | $44.23 | 63,491,659 |
April 12 2017 | $45.15 | $45.20 | $44.76 | $44.81 | 49,122,799 |
April 11 2017 | $45.35 | $45.56 | $44.88 | $45.12 | 60,254,859 |
April 10 2017 | $44.98 | $45.43 | $44.95 | $45.35 | 63,686,019 |
April 07 2017 | $44.98 | $45.00 | $44.47 | $44.74 | 74,218,439 |
April 06 2017 | $45.69 | $45.86 | $44.72 | $44.91 | 126,881,298 |
April 05 2017 | $45.54 | $46.19 | $45.28 | $45.46 | 150,167,398 |
April 04 2017 | $44.58 | $45.43 | $44.51 | $45.34 | 99,693,119 |
April 03 2017 | $44.40 | $44.67 | $44.27 | $44.58 | 68,446,559 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
