The closing price for Amazon (AMZN) in March 2017 was $44.33, on March 31, 2017. It was up 3.9% for the month. The latest price is $172.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2017 | $43.85 | $44.52 | $43.83 | $44.33 | 79,152,239 |
March 30 2017 | $43.75 | $43.85 | $43.58 | $43.82 | 55,254,599 |
March 29 2017 | $42.95 | $43.82 | $42.95 | $43.72 | 89,715,399 |
March 28 2017 | $42.59 | $42.92 | $42.51 | $42.80 | 60,832,659 |
March 27 2017 | $41.90 | $42.52 | $41.68 | $42.34 | 55,115,499 |
March 24 2017 | $42.58 | $42.59 | $42.18 | $42.28 | 42,765,379 |
March 23 2017 | $42.41 | $42.54 | $42.24 | $42.37 | 39,059,279 |
March 22 2017 | $42.02 | $42.47 | $41.95 | $42.40 | 53,173,379 |
March 21 2017 | $42.94 | $43.14 | $42.07 | $42.16 | 87,657,039 |
March 20 2017 | $42.58 | $42.89 | $42.55 | $42.85 | 45,654,539 |
March 17 2017 | $42.67 | $42.69 | $42.53 | $42.62 | 67,688,059 |
March 16 2017 | $42.77 | $42.78 | $42.53 | $42.67 | 36,845,919 |
March 15 2017 | $42.72 | $42.72 | $42.36 | $42.65 | 51,243,519 |
March 14 2017 | $42.68 | $42.69 | $42.38 | $42.63 | 42,611,719 |
March 13 2017 | $42.59 | $42.78 | $42.59 | $42.73 | 38,193,439 |
March 10 2017 | $42.85 | $42.87 | $42.59 | $42.62 | 48,728,679 |
March 09 2017 | $42.55 | $42.82 | $42.52 | $42.65 | 40,963,739 |
March 08 2017 | $42.40 | $42.65 | $42.34 | $42.53 | 45,766,339 |
March 07 2017 | $42.27 | $42.42 | $42.19 | $42.30 | 44,951,079 |
March 06 2017 | $42.26 | $42.42 | $42.06 | $42.33 | 52,207,399 |
March 03 2017 | $42.36 | $42.60 | $42.31 | $42.49 | 39,031,499 |
March 02 2017 | $42.65 | $42.74 | $42.36 | $42.45 | 42,641,959 |
March 01 2017 | $42.65 | $42.74 | $42.45 | $42.65 | 55,201,659 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
