The closing price for Amazon (AMZN) in January 2022 was $149.57, on January 31, 2022. It was down 10.7% for the month. The latest price is $207.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $144.75 | $150.36 | $144.30 | $149.57 | 78,307,439 |
January 28 2022 | $140.86 | $144.00 | $137.93 | $143.98 | 74,391,979 |
January 27 2022 | $140.80 | $144.24 | $139.35 | $139.64 | 77,515,799 |
January 26 2022 | $144.75 | $145.18 | $137.32 | $138.87 | 95,601,699 |
January 25 2022 | $142.24 | $143.60 | $138.15 | $139.99 | 90,824,659 |
January 24 2022 | $139.00 | $144.95 | $135.35 | $144.54 | 156,044,738 |
January 21 2022 | $149.95 | $150.90 | $142.07 | $142.64 | 163,971,438 |
January 20 2022 | $156.77 | $158.00 | $151.35 | $151.67 | 71,973,319 |
January 19 2022 | $158.76 | $159.25 | $156.25 | $156.30 | 53,241,919 |
January 18 2022 | $159.11 | $159.73 | $157.66 | $158.92 | 67,441,439 |
January 14 2022 | $160.15 | $162.25 | $159.80 | $162.14 | 45,974,859 |
January 13 2022 | $165.25 | $166.22 | $161.09 | $161.21 | 52,188,299 |
January 12 2022 | $166.58 | $166.88 | $164.42 | $165.21 | 50,029,119 |
January 11 2022 | $161.50 | $166.35 | $160.70 | $165.36 | 62,805,579 |
January 10 2022 | $160.59 | $161.66 | $156.30 | $161.49 | 87,798,299 |
January 07 2022 | $163.84 | $165.24 | $162.03 | $162.55 | 46,605,899 |
January 06 2022 | $163.45 | $164.80 | $161.94 | $163.25 | 51,957,779 |
January 05 2022 | $166.88 | $167.13 | $164.36 | $164.36 | 64,302,719 |
January 04 2022 | $170.44 | $171.40 | $166.35 | $167.52 | 70,725,159 |
January 03 2022 | $167.55 | $170.70 | $166.16 | $170.40 | 63,869,139 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
