The closing price for Amazon (AMZN) in September 2016 was $41.87, on September 30, 2016. It was up 8.6% for the month. The latest price is $229.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2016 | $41.63 | $42.00 | $41.62 | $41.87 | 88,611,319 |
September 29 2016 | $41.41 | $41.88 | $41.23 | $41.45 | 98,444,959 |
September 28 2016 | $40.90 | $41.51 | $40.85 | $41.44 | 88,441,559 |
September 27 2016 | $40.09 | $40.83 | $40.06 | $40.81 | 76,391,999 |
September 26 2016 | $40.09 | $40.30 | $39.86 | $39.96 | 53,027,939 |
September 23 2016 | $40.16 | $40.39 | $40.11 | $40.29 | 47,070,219 |
September 22 2016 | $39.71 | $40.29 | $39.71 | $40.24 | 81,578,199 |
September 21 2016 | $39.16 | $39.53 | $38.95 | $39.49 | 54,372,879 |
September 20 2016 | $38.80 | $39.07 | $38.80 | $39.01 | 38,743,279 |
September 19 2016 | $39.00 | $39.10 | $38.55 | $38.76 | 45,944,419 |
September 16 2016 | $38.66 | $39.02 | $38.58 | $38.93 | 109,983,638 |
September 15 2016 | $38.10 | $38.54 | $37.88 | $38.48 | 60,870,679 |
September 14 2016 | $38.11 | $38.38 | $37.94 | $38.05 | 50,636,439 |
September 13 2016 | $38.44 | $38.49 | $37.95 | $38.05 | 62,344,479 |
September 12 2016 | $37.87 | $38.63 | $37.80 | $38.57 | 62,494,079 |
September 09 2016 | $38.97 | $39.05 | $38.01 | $38.01 | 85,146,879 |
September 08 2016 | $39.19 | $39.33 | $39.07 | $39.20 | 40,610,219 |
September 07 2016 | $39.48 | $39.54 | $39.22 | $39.22 | 48,492,439 |
September 06 2016 | $38.70 | $39.47 | $38.51 | $39.44 | 74,395,759 |
September 02 2016 | $38.71 | $38.80 | $38.59 | $38.62 | 43,635,839 |
September 01 2016 | $38.55 | $38.60 | $38.34 | $38.53 | 35,845,420 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
