The closing price for Amazon (AMZN) last month was $186.40, on October 31. It was up 0.8% for the month. The latest price is $207.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $190.51 | $190.60 | $185.23 | $186.40 | 75,146,758 |
October 30 2024 | $194.70 | $195.61 | $192.42 | $192.73 | 37,707,551 |
October 29 2024 | $188.58 | $191.46 | $187.82 | $190.83 | 35,690,160 |
October 28 2024 | $189.57 | $190.21 | $188.21 | $188.39 | 27,930,840 |
October 25 2024 | $187.85 | $190.45 | $187.53 | $187.83 | 29,362,061 |
October 24 2024 | $185.25 | $187.11 | $183.86 | $186.38 | 21,647,400 |
October 23 2024 | $188.85 | $189.16 | $183.69 | $184.71 | 31,937,090 |
October 22 2024 | $188.35 | $191.52 | $186.98 | $189.70 | 29,650,590 |
October 21 2024 | $188.05 | $189.46 | $186.40 | $189.07 | 24,639,391 |
October 18 2024 | $187.15 | $190.74 | $186.28 | $188.99 | 37,417,672 |
October 17 2024 | $188.22 | $188.94 | $186.00 | $187.53 | 25,039,410 |
October 16 2024 | $187.05 | $187.78 | $185.61 | $186.89 | 23,456,811 |
October 15 2024 | $187.63 | $188.41 | $184.58 | $187.69 | 32,178,930 |
October 14 2024 | $189.78 | $189.83 | $187.36 | $187.54 | 22,614,410 |
October 11 2024 | $186.63 | $189.93 | $186.30 | $188.82 | 25,751,561 |
October 10 2024 | $187.13 | $188.13 | $185.83 | $186.65 | 27,785,039 |
October 09 2024 | $182.82 | $185.85 | $182.05 | $185.17 | 26,343,119 |
October 08 2024 | $181.92 | $183.09 | $180.92 | $182.72 | 26,372,090 |
October 07 2024 | $182.95 | $183.60 | $180.25 | $180.80 | 42,364,199 |
October 04 2024 | $185.75 | $187.60 | $183.60 | $186.51 | 41,079,008 |
October 03 2024 | $183.05 | $183.44 | $180.88 | $181.96 | 30,204,301 |
October 02 2024 | $184.44 | $186.60 | $184.04 | $184.76 | 23,704,061 |
October 01 2024 | $184.90 | $186.19 | $183.45 | $185.13 | 36,044,910 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
