The closing price for Amazon (AMZN) in September 2017 was $48.07, on September 29, 2017. It was down 2.3% for the month. The latest price is $171.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2017 | $48.01 | $48.24 | $47.92 | $48.07 | 50,875,179 |
September 28 2017 | $47.59 | $47.99 | $47.51 | $47.82 | 50,451,339 |
September 27 2017 | $47.40 | $47.77 | $47.17 | $47.54 | 62,978,659 |
September 26 2017 | $47.27 | $47.43 | $46.59 | $46.93 | 71,296,959 |
September 25 2017 | $47.47 | $47.47 | $46.64 | $46.99 | 102,479,939 |
September 22 2017 | $48.05 | $48.28 | $47.72 | $47.76 | 52,835,739 |
September 21 2017 | $48.57 | $48.59 | $48.10 | $48.23 | 46,751,519 |
September 20 2017 | $48.59 | $48.74 | $48.11 | $48.66 | 57,775,899 |
September 19 2017 | $48.86 | $48.91 | $48.37 | $48.49 | 53,421,079 |
September 18 2017 | $49.52 | $49.64 | $48.41 | $48.71 | 68,226,479 |
September 15 2017 | $49.65 | $49.81 | $49.20 | $49.34 | 75,203,659 |
September 14 2017 | $49.84 | $49.93 | $49.39 | $49.61 | 78,265,259 |
September 13 2017 | $49.20 | $50.00 | $48.97 | $49.98 | 67,492,999 |
September 12 2017 | $49.16 | $49.23 | $48.78 | $49.13 | 49,621,319 |
September 11 2017 | $48.72 | $49.10 | $48.71 | $48.90 | 43,733,319 |
September 08 2017 | $48.96 | $48.99 | $48.17 | $48.30 | 52,106,439 |
September 07 2017 | $48.70 | $49.03 | $48.63 | $48.97 | 51,335,879 |
September 06 2017 | $48.42 | $48.59 | $48.03 | $48.39 | 42,597,219 |
September 05 2017 | $48.77 | $48.84 | $48.02 | $48.26 | 59,972,979 |
September 01 2017 | $49.21 | $49.23 | $48.84 | $48.91 | 50,718,339 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
