The closing price for Amazon (AMZN) in September 2021 was $164.25, on September 30, 2021. It was down 6% for the month. The latest price is $242.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2021 | $165.80 | $166.39 | $163.70 | $164.25 | 56,940,659 |
September 29 2021 | $166.11 | $167.57 | $164.89 | $165.06 | 51,245,359 |
September 28 2021 | $167.89 | $168.46 | $164.51 | $165.80 | 88,616,379 |
September 27 2021 | $168.58 | $170.78 | $166.98 | $170.29 | 72,688,999 |
September 24 2021 | $170.10 | $171.46 | $169.67 | $171.28 | 42,324,819 |
September 23 2021 | $169.00 | $171.45 | $169.00 | $170.80 | 47,588,279 |
September 22 2021 | $167.55 | $169.45 | $167.05 | $169.00 | 48,228,059 |
September 21 2021 | $168.75 | $168.99 | $166.62 | $167.18 | 55,617,559 |
September 20 2021 | $169.80 | $170.95 | $165.25 | $167.79 | 93,382,599 |
September 17 2021 | $174.42 | $174.87 | $172.61 | $173.13 | 92,331,119 |
September 16 2021 | $173.00 | $174.63 | $172.31 | $174.41 | 51,671,959 |
September 15 2021 | $172.13 | $174.27 | $170.10 | $173.79 | 59,150,739 |
September 14 2021 | $173.78 | $174.34 | $171.89 | $172.50 | 38,737,939 |
September 13 2021 | $174.14 | $174.90 | $171.90 | $172.86 | 51,380,439 |
September 10 2021 | $175.09 | $175.42 | $173.15 | $173.46 | 47,945,379 |
September 09 2021 | $176.30 | $177.50 | $174.02 | $174.21 | 54,384,819 |
September 08 2021 | $175.58 | $177.28 | $174.78 | $176.28 | 61,067,279 |
September 07 2021 | $173.90 | $176.40 | $173.85 | $175.46 | 54,823,679 |
September 03 2021 | $172.60 | $174.13 | $171.82 | $173.90 | 51,566,479 |
September 02 2021 | $174.74 | $175.60 | $172.75 | $173.16 | 58,511,879 |
September 01 2021 | $174.82 | $176.35 | $173.76 | $173.95 | 72,598,219 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
