The closing price for Amazon (AMZN) in 2019 was $92.39, on December 31, 2019. It was up 26.1% for the year. The latest price is $227.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $92.10 | $92.66 | $91.61 | $92.39 | 50,207,599 |
December 30 2019 | $93.70 | $94.20 | $92.03 | $92.34 | 73,546,119 |
December 27 2019 | $94.15 | $95.07 | $93.30 | $93.49 | 123,775,078 |
December 26 2019 | $90.05 | $93.52 | $89.98 | $93.44 | 120,492,158 |
December 24 2019 | $89.69 | $89.78 | $89.38 | $89.46 | 17,626,740 |
December 23 2019 | $89.41 | $89.65 | $89.23 | $89.65 | 42,749,859 |
December 20 2019 | $89.98 | $90.15 | $89.12 | $89.33 | 103,049,199 |
December 19 2019 | $89.03 | $89.65 | $88.70 | $89.61 | 54,766,399 |
December 18 2019 | $89.75 | $89.91 | $89.12 | $89.20 | 67,082,739 |
December 17 2019 | $88.90 | $89.60 | $88.87 | $89.53 | 72,933,939 |
December 16 2019 | $88.35 | $88.48 | $87.85 | $88.46 | 62,986,899 |
December 13 2019 | $88.25 | $88.45 | $87.75 | $88.05 | 54,895,419 |
December 12 2019 | $87.50 | $88.20 | $87.27 | $88.02 | 62,078,979 |
December 11 2019 | $87.08 | $87.50 | $86.79 | $87.44 | 42,026,359 |
December 10 2019 | $87.37 | $87.53 | $86.75 | $86.96 | 50,312,879 |
December 09 2019 | $87.53 | $88.34 | $87.28 | $87.48 | 50,049,779 |
December 06 2019 | $87.56 | $87.72 | $87.01 | $87.58 | 62,399,579 |
December 05 2019 | $88.18 | $88.18 | $87.00 | $87.02 | 56,557,039 |
December 04 2019 | $88.70 | $89.45 | $88.01 | $88.03 | 53,613,999 |
December 03 2019 | $88.00 | $88.64 | $87.36 | $88.50 | 70,591,639 |
December 02 2019 | $90.22 | $90.28 | $88.13 | $89.08 | 78,634,999 |
November 29 2019 | $90.89 | $91.23 | $90.04 | $90.04 | 38,468,799 |
November 27 2019 | $90.05 | $91.23 | $89.87 | $90.93 | 60,716,919 |
November 26 2019 | $89.00 | $89.85 | $88.92 | $89.85 | 63,808,559 |
November 25 2019 | $87.66 | $88.87 | $87.66 | $88.69 | 69,789,339 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
