The closing price for Amazon (AMZN) in 2020 was $162.85, on December 31, 2020. It was up 73.7% for the year. The latest price is $227.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $163.75 | $164.15 | $162.06 | $162.85 | 59,144,119 |
December 30 2020 | $167.05 | $167.11 | $164.12 | $164.29 | 64,186,199 |
December 29 2020 | $165.50 | $167.53 | $164.06 | $166.10 | 97,458,659 |
December 28 2020 | $159.70 | $165.20 | $158.63 | $164.20 | 113,735,738 |
December 24 2020 | $159.70 | $160.10 | $158.45 | $158.63 | 29,038,340 |
December 23 2020 | $160.25 | $160.51 | $159.21 | $159.26 | 41,875,739 |
December 22 2020 | $160.14 | $161.10 | $159.00 | $160.33 | 47,635,619 |
December 21 2020 | $160.00 | $161.35 | $158.30 | $160.31 | 76,736,919 |
December 18 2020 | $162.20 | $162.47 | $158.58 | $160.08 | 119,914,258 |
December 17 2020 | $162.50 | $163.18 | $161.05 | $161.80 | 69,486,939 |
December 16 2020 | $158.80 | $162.35 | $158.18 | $162.05 | 88,552,319 |
December 15 2020 | $159.05 | $159.43 | $156.52 | $158.26 | 66,473,719 |
December 14 2020 | $157.15 | $159.52 | $156.30 | $157.85 | 83,115,879 |
December 11 2020 | $154.83 | $155.93 | $153.64 | $155.82 | 61,293,899 |
December 10 2020 | $154.45 | $157.11 | $153.80 | $155.07 | 60,603,719 |
December 09 2020 | $158.39 | $158.72 | $154.40 | $155.21 | 82,016,719 |
December 08 2020 | $157.95 | $159.21 | $156.00 | $158.86 | 65,726,059 |
December 07 2020 | $157.82 | $159.04 | $157.08 | $157.90 | 55,026,319 |
December 04 2020 | $159.91 | $159.91 | $157.94 | $158.13 | 58,272,219 |
December 03 2020 | $160.27 | $161.43 | $159.07 | $159.34 | 57,840,779 |
December 02 2020 | $161.08 | $161.60 | $158.66 | $160.18 | 62,586,079 |
December 01 2020 | $159.43 | $162.45 | $157.86 | $161.00 | 90,887,639 |
November 30 2020 | $160.42 | $161.42 | $156.28 | $158.40 | 81,278,319 |
November 27 2020 | $160.56 | $160.81 | $159.50 | $159.77 | 47,857,339 |
November 25 2020 | $157.09 | $159.90 | $157.01 | $159.25 | 75,808,059 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
