The closing price for Amazon (AMZN) in March 2019 was $89.04, on March 29, 2019. It was up 7.6% for the month. The latest price is $217.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 29 2019 | $89.33 | $89.64 | $88.83 | $89.04 | 66,415,859 |
March 28 2019 | $88.50 | $88.90 | $87.67 | $88.67 | 60,859,159 |
March 27 2019 | $89.21 | $89.38 | $87.28 | $88.29 | 86,496,019 |
March 26 2019 | $89.65 | $90.29 | $88.67 | $89.19 | 97,317,599 |
March 25 2019 | $87.89 | $89.13 | $87.38 | $88.71 | 102,076,059 |
March 22 2019 | $90.51 | $90.95 | $88.16 | $88.24 | 127,259,658 |
March 21 2019 | $89.81 | $91.19 | $89.36 | $90.96 | 115,355,938 |
March 20 2019 | $88.50 | $89.98 | $88.35 | $89.86 | 125,312,658 |
March 19 2019 | $87.68 | $89.21 | $87.68 | $88.09 | 127,283,218 |
March 18 2019 | $85.64 | $87.50 | $85.63 | $87.11 | 108,581,158 |
March 15 2019 | $85.15 | $85.94 | $84.66 | $85.62 | 151,017,398 |
March 14 2019 | $84.56 | $85.10 | $84.22 | $84.31 | 58,932,359 |
March 13 2019 | $84.15 | $85.00 | $83.97 | $84.54 | 71,040,819 |
March 12 2019 | $83.45 | $84.21 | $83.05 | $83.66 | 72,289,959 |
March 11 2019 | $81.31 | $83.61 | $81.30 | $83.53 | 77,527,039 |
March 08 2019 | $80.20 | $81.14 | $79.33 | $81.04 | 93,340,279 |
March 07 2019 | $83.37 | $83.49 | $81.03 | $81.30 | 99,140,339 |
March 06 2019 | $84.80 | $84.89 | $83.41 | $83.45 | 79,920,019 |
March 05 2019 | $85.15 | $85.39 | $84.45 | $84.62 | 73,630,439 |
March 04 2019 | $84.25 | $85.47 | $83.72 | $84.81 | 123,347,158 |
March 01 2019 | $82.76 | $83.71 | $82.55 | $83.59 | 99,497,539 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
