The closing price for Amazon (AMZN) between July 1, 2024 and September 30, 2024 was $186.33, on September 30. It was down 3.7% in that time. The latest price is $238.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $187.14 | $188.49 | $184.65 | $186.33 | 41,680,398 |
September 27 2024 | $190.68 | $190.90 | $187.34 | $187.97 | 36,002,320 |
September 26 2024 | $194.31 | $194.53 | $189.54 | $191.16 | 36,334,848 |
September 25 2024 | $193.75 | $193.95 | $192.16 | $192.53 | 26,391,141 |
September 24 2024 | $194.27 | $195.37 | $190.13 | $193.96 | 43,478,930 |
September 23 2024 | $191.64 | $194.45 | $190.57 | $193.88 | 36,993,113 |
September 20 2024 | $190.23 | $191.84 | $187.41 | $191.60 | 100,378,602 |
September 19 2024 | $190.04 | $190.99 | $188.47 | $189.87 | 39,543,168 |
September 18 2024 | $186.45 | $188.80 | $185.06 | $186.43 | 34,448,129 |
September 17 2024 | $186.85 | $189.45 | $186.14 | $186.88 | 26,091,680 |
September 16 2024 | $185.29 | $185.81 | $183.36 | $184.89 | 26,065,490 |
September 13 2024 | $187.00 | $188.50 | $185.91 | $186.49 | 26,495,350 |
September 12 2024 | $184.80 | $187.41 | $183.54 | $187.00 | 33,622,480 |
September 11 2024 | $180.10 | $184.99 | $175.73 | $184.52 | 42,564,699 |
September 10 2024 | $177.49 | $180.50 | $176.79 | $179.55 | 36,233,801 |
September 09 2024 | $174.53 | $175.85 | $173.51 | $175.40 | 29,037,359 |
September 06 2024 | $177.24 | $178.38 | $171.16 | $171.39 | 41,466,539 |
September 05 2024 | $175.00 | $179.88 | $175.00 | $177.89 | 40,170,527 |
September 04 2024 | $174.48 | $175.98 | $172.54 | $173.33 | 30,309,230 |
September 03 2024 | $177.55 | $178.26 | $175.26 | $176.25 | 37,751,800 |
August 30 2024 | $172.78 | $178.90 | $172.60 | $178.50 | 43,429,359 |
August 29 2024 | $173.22 | $174.29 | $170.81 | $172.12 | 26,407,820 |
August 28 2024 | $173.69 | $173.69 | $168.92 | $170.80 | 29,045,029 |
August 27 2024 | $174.15 | $174.89 | $172.25 | $173.12 | 29,841,980 |
August 26 2024 | $176.70 | $177.47 | $174.30 | $175.50 | 22,366,240 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
