The closing price for Amazon (AMZN) in April 2021 was $173.37, on April 30, 2021. It was up 11.2% for the month. The latest price is $242.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $176.26 | $177.70 | $173.13 | $173.37 | 140,186,918 |
April 29 2021 | $175.25 | $175.72 | $171.75 | $173.57 | 153,647,618 |
April 28 2021 | $171.74 | $174.49 | $171.25 | $172.93 | 92,637,679 |
April 27 2021 | $172.17 | $173.00 | $169.90 | $170.87 | 76,542,799 |
April 26 2021 | $167.40 | $171.42 | $166.55 | $170.45 | 97,614,159 |
April 23 2021 | $165.96 | $168.75 | $165.43 | $167.04 | 63,933,039 |
April 22 2021 | $168.58 | $168.64 | $165.07 | $165.45 | 51,611,799 |
April 21 2021 | $165.80 | $168.14 | $165.19 | $168.10 | 44,223,319 |
April 20 2021 | $168.68 | $169.15 | $165.80 | $166.73 | 52,460,639 |
April 19 2021 | $169.52 | $171.80 | $168.01 | $168.60 | 54,508,099 |
April 16 2021 | $169.00 | $170.34 | $167.78 | $169.97 | 63,720,979 |
April 15 2021 | $168.55 | $169.85 | $167.60 | $168.95 | 64,671,599 |
April 14 2021 | $170.20 | $170.21 | $166.30 | $166.65 | 62,904,079 |
April 13 2021 | $170.04 | $171.60 | $169.78 | $170.00 | 66,316,739 |
April 12 2021 | $167.76 | $169.75 | $167.56 | $168.97 | 65,635,959 |
April 09 2021 | $165.24 | $168.61 | $164.45 | $168.61 | 86,829,459 |
April 08 2021 | $165.55 | $166.23 | $164.60 | $164.97 | 56,241,799 |
April 07 2021 | $161.69 | $165.18 | $161.18 | $163.97 | 66,924,539 |
April 06 2021 | $161.19 | $162.37 | $160.85 | $161.19 | 50,756,179 |
April 05 2021 | $158.65 | $161.80 | $158.06 | $161.34 | 66,697,639 |
April 01 2021 | $155.90 | $158.12 | $155.78 | $158.05 | 58,806,359 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
