The closing price for Amazon (AMZN) this year is $193.25, on Friday. It is up 27.5% for the year. The latest price is $193.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| June 28 2024 | $197.73 | $198.85 | $192.50 | $193.25 | 76,930,192 |
| June 27 2024 | $195.01 | $199.84 | $194.20 | $197.85 | 74,397,484 |
| June 26 2024 | $186.92 | $194.80 | $186.26 | $193.61 | 65,103,887 |
| June 25 2024 | $186.81 | $188.84 | $185.42 | $186.34 | 45,898,480 |
| June 24 2024 | $189.33 | $191.00 | $185.33 | $185.57 | 50,610,379 |
| June 21 2024 | $187.80 | $189.28 | $185.86 | $189.08 | 72,931,750 |
| June 20 2024 | $182.91 | $186.51 | $182.72 | $186.10 | 44,726,781 |
| June 18 2024 | $183.74 | $184.29 | $181.43 | $182.81 | 36,659,160 |
| June 17 2024 | $182.52 | $185.00 | $181.22 | $184.06 | 35,601,910 |
| June 14 2024 | $183.08 | $183.72 | $182.23 | $183.66 | 25,456,410 |
| June 13 2024 | $186.09 | $187.67 | $182.67 | $183.83 | 39,721,551 |
| June 12 2024 | $188.02 | $188.35 | $185.43 | $186.89 | 33,984,219 |
| June 11 2024 | $187.06 | $187.77 | $184.54 | $187.23 | 27,265,109 |
| June 10 2024 | $184.07 | $187.23 | $183.79 | $187.06 | 34,494,500 |
| June 07 2024 | $184.90 | $186.29 | $183.36 | $184.30 | 28,021,471 |
| June 06 2024 | $181.75 | $185.00 | $181.49 | $185.00 | 31,371,150 |
| June 05 2024 | $180.10 | $181.50 | $178.75 | $181.28 | 32,116,391 |
| June 04 2024 | $177.64 | $179.82 | $176.44 | $179.34 | 27,198,391 |
| June 03 2024 | $177.70 | $178.70 | $175.92 | $178.34 | 30,786,641 |
| May 31 2024 | $178.30 | $179.21 | $173.87 | $176.44 | 58,903,941 |
| May 30 2024 | $181.31 | $181.34 | $178.36 | $179.32 | 29,249,230 |
| May 29 2024 | $181.70 | $184.08 | $181.55 | $182.02 | 32,009,289 |
| May 28 2024 | $179.93 | $182.24 | $179.49 | $182.15 | 29,926,961 |
| May 24 2024 | $181.65 | $182.44 | $180.30 | $180.75 | 27,471,641 |
| May 23 2024 | $183.66 | $184.76 | $180.08 | $181.05 | 33,670,168 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
