The closing price for Amazon (AMZN) in March 2022 was $163.00, on March 31, 2022. It was up 6.7% for the month. The latest price is $235.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $166.44 | $166.50 | $162.95 | $163.00 | 59,965,779 |
March 30 2022 | $168.51 | $168.95 | $165.50 | $166.30 | 56,167,259 |
March 29 2022 | $170.38 | $170.83 | $167.87 | $169.32 | 66,153,599 |
March 28 2022 | $164.98 | $169.04 | $164.90 | $168.99 | 59,853,819 |
March 25 2022 | $164.00 | $165.37 | $162.25 | $164.77 | 49,085,499 |
March 24 2022 | $163.75 | $164.12 | $160.05 | $163.65 | 56,798,059 |
March 23 2022 | $163.71 | $166.37 | $162.69 | $163.41 | 55,811,859 |
March 22 2022 | $161.81 | $166.17 | $161.70 | $164.89 | 64,086,119 |
March 21 2022 | $161.12 | $163.08 | $159.55 | $161.49 | 66,537,519 |
March 18 2022 | $156.81 | $161.59 | $156.01 | $161.25 | 102,962,759 |
March 17 2022 | $152.64 | $157.50 | $152.14 | $157.24 | 72,934,839 |
March 16 2022 | $148.50 | $153.15 | $147.35 | $153.10 | 84,957,679 |
March 15 2022 | $142.85 | $147.99 | $142.00 | $147.37 | 75,584,599 |
March 14 2022 | $145.98 | $147.45 | $140.88 | $141.85 | 74,086,099 |
March 11 2022 | $149.57 | $149.68 | $145.37 | $145.52 | 68,900,559 |
March 10 2022 | $145.69 | $148.67 | $143.98 | $146.82 | 135,062,898 |
March 09 2022 | $139.50 | $140.25 | $136.83 | $139.28 | 82,656,659 |
March 08 2022 | $136.68 | $140.70 | $133.57 | $136.01 | 91,662,579 |
March 07 2022 | $145.44 | $146.09 | $137.42 | $137.45 | 86,933,859 |
March 04 2022 | $147.16 | $147.85 | $143.81 | $145.64 | 60,983,119 |
March 03 2022 | $153.53 | $153.93 | $146.86 | $147.90 | 65,197,199 |
March 02 2022 | $150.85 | $153.00 | $148.75 | $152.05 | 47,334,719 |
March 01 2022 | $152.73 | $154.10 | $149.98 | $151.14 | 44,873,579 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
