The closing price for Amazon (AMZN) in April 2019 was $96.33, on April 30, 2019. It was up 7% for the month. The latest price is $228.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2019 | $96.51 | $96.79 | $95.35 | $96.33 | 70,120,139 |
April 29 2019 | $97.45 | $97.82 | $96.70 | $96.92 | 80,425,099 |
April 26 2019 | $96.45 | $97.55 | $94.90 | $97.53 | 168,651,258 |
April 25 2019 | $95.85 | $96.12 | $95.02 | $95.11 | 121,982,018 |
April 24 2019 | $96.25 | $96.48 | $94.91 | $95.09 | 73,515,619 |
April 23 2019 | $94.56 | $96.46 | $94.48 | $96.19 | 92,808,819 |
April 22 2019 | $92.77 | $94.42 | $92.28 | $94.37 | 67,476,139 |
April 18 2019 | $93.44 | $93.54 | $92.97 | $93.08 | 54,997,639 |
April 17 2019 | $93.65 | $93.82 | $93.02 | $93.24 | 57,870,339 |
April 16 2019 | $92.57 | $93.49 | $92.40 | $93.15 | 60,892,359 |
April 15 2019 | $92.10 | $92.34 | $90.95 | $92.24 | 74,488,459 |
April 12 2019 | $92.42 | $92.58 | $92.07 | $92.15 | 62,288,259 |
April 11 2019 | $92.44 | $92.50 | $92.02 | $92.20 | 53,096,839 |
April 10 2019 | $92.05 | $92.40 | $91.44 | $92.37 | 59,279,459 |
April 09 2019 | $92.27 | $92.65 | $91.59 | $91.79 | 74,287,359 |
April 08 2019 | $91.66 | $92.51 | $91.26 | $92.49 | 75,056,819 |
April 05 2019 | $91.45 | $91.93 | $91.26 | $91.86 | 72,809,519 |
April 04 2019 | $91.03 | $91.44 | $90.21 | $90.94 | 72,477,339 |
April 03 2019 | $91.34 | $91.50 | $90.48 | $91.04 | 79,611,799 |
April 02 2019 | $90.55 | $91.00 | $90.26 | $90.70 | 68,962,299 |
April 01 2019 | $90.01 | $90.78 | $89.94 | $90.71 | 84,775,039 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
