The closing price for Amazon (AMZN) in March 2021 was $154.70, on March 31, 2021. It was down 1.1% for the month. The latest price is $242.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2021 | $153.20 | $155.97 | $153.13 | $154.70 | 61,877,919 |
March 30 2021 | $153.50 | $153.65 | $151.70 | $152.76 | 46,752,059 |
March 29 2021 | $152.77 | $154.56 | $151.42 | $153.79 | 54,919,359 |
March 26 2021 | $152.20 | $152.83 | $149.80 | $152.60 | 66,258,479 |
March 25 2021 | $153.65 | $155.49 | $151.86 | $152.31 | 71,269,379 |
March 24 2021 | $157.55 | $158.02 | $154.26 | $154.35 | 59,179,619 |
March 23 2021 | $156.35 | $159.10 | $156.04 | $156.88 | 76,345,259 |
March 22 2021 | $153.39 | $156.33 | $153.00 | $155.54 | 58,043,579 |
March 19 2021 | $151.46 | $153.86 | $150.83 | $153.75 | 92,507,079 |
March 18 2021 | $155.05 | $155.83 | $151.25 | $151.40 | 73,140,539 |
March 17 2021 | $153.66 | $158.65 | $153.51 | $156.79 | 62,371,679 |
March 16 2021 | $155.25 | $156.45 | $153.79 | $154.59 | 50,775,279 |
March 15 2021 | $153.73 | $154.11 | $151.60 | $154.08 | 58,371,839 |
March 12 2021 | $153.75 | $154.95 | $152.28 | $154.47 | 48,437,759 |
March 11 2021 | $155.20 | $156.59 | $154.15 | $155.68 | 55,527,819 |
March 10 2021 | $154.92 | $155.82 | $151.50 | $152.88 | 60,249,779 |
March 09 2021 | $150.90 | $154.55 | $150.26 | $153.14 | 80,600,639 |
March 08 2021 | $150.75 | $153.23 | $147.57 | $147.60 | 83,700,159 |
March 05 2021 | $150.25 | $150.45 | $144.05 | $150.02 | 107,771,018 |
March 04 2021 | $150.60 | $152.91 | $147.27 | $148.88 | 109,631,558 |
March 03 2021 | $154.06 | $155.39 | $149.75 | $150.25 | 79,774,499 |
March 02 2021 | $157.17 | $158.18 | $154.36 | $154.73 | 51,915,239 |
March 01 2021 | $156.39 | $157.48 | $154.90 | $157.31 | 54,679,259 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
