amazon stock prices december 2021

The closing price for Amazon (AMZN) in December 2021 was $166.72, on December 31, 2021. It was down 5.9% for the month. The latest price is $229.03.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2021
$168.96
$169.35
$166.56
$166.72
47,830,379
December 30 2021
$169.70
$170.89
$168.52
$168.64
37,583,099
December 29 2021
$170.84
$171.21
$168.60
$169.20
35,754,040
December 28 2021
$170.18
$172.18
$169.14
$170.66
54,711,859
December 27 2021
$171.04
$172.94
$169.22
$169.67
58,846,819
December 23 2021
$170.43
$171.98
$170.15
$171.07
36,788,239
December 22 2021
$169.27
$172.05
$168.50
$171.04
55,035,459
December 21 2021
$167.85
$170.72
$165.65
$170.42
55,955,819
December 20 2021
$166.85
$167.87
$165.60
$167.08
57,372,659
December 17 2021
$167.71
$170.90
$165.61
$170.02
85,755,159
December 16 2021
$173.37
$174.17
$168.16
$168.87
60,876,839
December 15 2021
$168.60
$173.60
$165.20
$173.32
75,794,259
December 14 2021
$167.55
$169.50
$166.44
$169.09
55,975,279
December 13 2021
$172.00
$172.10
$169.13
$169.57
62,168,999
December 10 2021
$175.42
$175.93
$170.50
$172.21
60,689,759
December 09 2021
$175.75
$176.97
$174.14
$174.17
46,061,819
December 08 2021
$176.15
$177.18
$174.75
$176.16
45,253,659
December 07 2021
$174.60
$177.50
$173.33
$176.16
66,410,719
December 06 2021
$169.65
$173.70
$166.93
$171.37
68,859,999
December 03 2021
$172.75
$173.49
$166.93
$169.49
80,710,999
December 02 2021
$173.00
$174.64
$171.19
$171.87
64,725,759
December 01 2021
$177.25
$177.99
$172.08
$172.19
75,139,899
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.