The closing price for Amazon (AMZN) in April 2024 was $175, on April 30. It was down 3.2% for the month. The latest price is $213.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $181.09 | $182.99 | $174.80 | $175.00 | 94,639,789 |
April 29 2024 | $182.75 | $183.53 | $179.39 | $180.96 | 54,063,941 |
April 26 2024 | $177.80 | $180.82 | $176.13 | $179.62 | 43,919,770 |
April 25 2024 | $169.68 | $173.92 | $166.32 | $173.67 | 49,249,391 |
April 24 2024 | $179.94 | $180.32 | $176.18 | $176.59 | 34,185,113 |
April 23 2024 | $178.08 | $179.93 | $175.98 | $179.54 | 37,046,520 |
April 22 2024 | $176.94 | $178.87 | $174.56 | $177.23 | 37,924,887 |
April 19 2024 | $178.74 | $179.00 | $173.44 | $174.63 | 56,000,727 |
April 18 2024 | $181.47 | $182.39 | $178.65 | $179.22 | 30,723,789 |
April 17 2024 | $184.31 | $184.57 | $179.82 | $181.28 | 31,359,670 |
April 16 2024 | $183.27 | $184.83 | $182.26 | $183.32 | 32,891,270 |
April 15 2024 | $187.43 | $188.69 | $183.00 | $183.62 | 48,052,398 |
April 12 2024 | $187.72 | $188.38 | $185.08 | $186.13 | 38,608,848 |
April 11 2024 | $186.74 | $189.77 | $185.51 | $189.05 | 40,020,738 |
April 10 2024 | $182.77 | $186.27 | $182.67 | $185.95 | 35,879,152 |
April 09 2024 | $187.24 | $187.34 | $184.20 | $185.67 | 36,546,953 |
April 08 2024 | $186.90 | $187.29 | $184.81 | $185.19 | 39,221,281 |
April 05 2024 | $182.38 | $186.27 | $181.97 | $185.07 | 42,373,992 |
April 04 2024 | $184.00 | $185.10 | $180.00 | $180.00 | 41,624,262 |
April 03 2024 | $179.90 | $182.87 | $179.80 | $182.41 | 31,046,641 |
April 02 2024 | $179.07 | $180.79 | $178.38 | $180.69 | 32,611,551 |
April 01 2024 | $180.79 | $183.00 | $179.95 | $180.97 | 29,174,520 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
