The closing price for Amazon (AMZN) in April 2022 was $124.28, on April 29, 2022. It was down 24.3% for the month. The latest price is $229.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2022 | $129.85 | $130.76 | $121.63 | $124.28 | 272,661,796 |
April 28 2022 | $142.18 | $145.94 | $140.30 | $144.60 | 117,316,938 |
April 27 2022 | $140.19 | $141.95 | $135.78 | $138.17 | 71,336,299 |
April 26 2022 | $144.80 | $144.86 | $138.93 | $139.39 | 77,529,159 |
April 25 2022 | $144.02 | $146.22 | $142.31 | $146.07 | 61,874,979 |
April 22 2022 | $148.25 | $149.62 | $143.70 | $144.35 | 73,078,579 |
April 21 2022 | $154.71 | $156.74 | $147.59 | $148.30 | 63,969,319 |
April 20 2022 | $157.60 | $157.60 | $153.60 | $154.00 | 59,630,019 |
April 19 2022 | $152.03 | $158.65 | $151.55 | $158.12 | 54,926,419 |
April 18 2022 | $151.52 | $154.04 | $150.25 | $152.79 | 46,513,519 |
April 14 2022 | $155.39 | $155.90 | $151.47 | $151.71 | 51,598,139 |
April 13 2022 | $150.02 | $156.03 | $149.60 | $155.54 | 53,390,879 |
April 12 2022 | $153.69 | $155.10 | $150.38 | $150.79 | 55,177,439 |
April 11 2022 | $152.71 | $154.14 | $150.53 | $151.12 | 52,112,339 |
April 08 2022 | $156.75 | $157.37 | $154.23 | $154.46 | 46,001,659 |
April 07 2022 | $158.40 | $160.08 | $154.51 | $157.78 | 68,136,779 |
April 06 2022 | $161.65 | $162.20 | $157.25 | $158.76 | 79,055,759 |
April 05 2022 | $167.74 | $168.11 | $163.27 | $164.06 | 53,728,559 |
April 04 2022 | $164.13 | $168.39 | $163.21 | $168.35 | 50,007,959 |
April 01 2022 | $164.15 | $165.83 | $162.32 | $163.56 | 57,089,499 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
