The closing price for Amazon (AMZN) in October 2018 was $79.90, on October 31, 2018. It was down 21% for the month. The latest price is $197.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2018 | $78.50 | $81.20 | $78.25 | $79.90 | 187,804,217 |
October 30 2018 | $74.31 | $77.05 | $73.82 | $76.52 | 249,201,797 |
October 29 2018 | $83.00 | $83.29 | $74.75 | $76.94 | 277,321,596 |
October 26 2018 | $82.48 | $84.92 | $80.15 | $82.14 | 299,275,576 |
October 25 2018 | $85.17 | $89.74 | $84.60 | $89.11 | 205,714,797 |
October 24 2018 | $88.69 | $88.89 | $82.83 | $83.21 | 138,567,658 |
October 23 2018 | $87.11 | $88.82 | $85.70 | $88.44 | 134,478,258 |
October 22 2018 | $89.20 | $90.48 | $87.80 | $89.47 | 90,000,299 |
October 19 2018 | $89.26 | $90.46 | $87.65 | $88.20 | 118,144,918 |
October 18 2018 | $91.07 | $91.51 | $88.39 | $88.54 | 117,479,898 |
October 17 2018 | $92.14 | $92.25 | $90.35 | $91.59 | 105,903,539 |
October 16 2018 | $89.18 | $91.19 | $88.08 | $91.00 | 117,198,358 |
October 15 2018 | $89.75 | $89.75 | $86.71 | $88.05 | 128,743,238 |
October 12 2018 | $90.40 | $90.45 | $87.13 | $89.43 | 188,891,737 |
October 11 2018 | $86.20 | $87.77 | $84.26 | $85.97 | 278,717,416 |
October 10 2018 | $92.89 | $92.93 | $87.72 | $87.76 | 219,777,197 |
October 09 2018 | $93.00 | $94.83 | $92.62 | $93.52 | 95,457,319 |
October 08 2018 | $93.70 | $95.10 | $91.53 | $93.22 | 147,863,998 |
October 05 2018 | $95.90 | $96.45 | $93.14 | $94.48 | 136,446,558 |
October 04 2018 | $97.45 | $97.80 | $94.83 | $95.47 | 145,139,458 |
October 03 2018 | $99.09 | $99.49 | $97.49 | $97.64 | 105,062,619 |
October 02 2018 | $100.00 | $100.67 | $98.29 | $98.57 | 108,014,978 |
October 01 2018 | $101.10 | $101.66 | $100.18 | $100.22 | 69,365,699 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
