The closing price for Amazon (AMZN) in 2021 was $166.72, on December 31, 2021. It was up 2% for the year. The latest price is $227.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $168.96 | $169.35 | $166.56 | $166.72 | 47,830,379 |
December 30 2021 | $169.70 | $170.89 | $168.52 | $168.64 | 37,583,099 |
December 29 2021 | $170.84 | $171.21 | $168.60 | $169.20 | 35,754,040 |
December 28 2021 | $170.18 | $172.18 | $169.14 | $170.66 | 54,711,859 |
December 27 2021 | $171.04 | $172.94 | $169.22 | $169.67 | 58,846,819 |
December 23 2021 | $170.43 | $171.98 | $170.15 | $171.07 | 36,788,239 |
December 22 2021 | $169.27 | $172.05 | $168.50 | $171.04 | 55,035,459 |
December 21 2021 | $167.85 | $170.72 | $165.65 | $170.42 | 55,955,819 |
December 20 2021 | $166.85 | $167.87 | $165.60 | $167.08 | 57,372,659 |
December 17 2021 | $167.71 | $170.90 | $165.61 | $170.02 | 85,755,159 |
December 16 2021 | $173.37 | $174.17 | $168.16 | $168.87 | 60,876,839 |
December 15 2021 | $168.60 | $173.60 | $165.20 | $173.32 | 75,794,259 |
December 14 2021 | $167.55 | $169.50 | $166.44 | $169.09 | 55,975,279 |
December 13 2021 | $172.00 | $172.10 | $169.13 | $169.57 | 62,168,999 |
December 10 2021 | $175.42 | $175.93 | $170.50 | $172.21 | 60,689,759 |
December 09 2021 | $175.75 | $176.97 | $174.14 | $174.17 | 46,061,819 |
December 08 2021 | $176.15 | $177.18 | $174.75 | $176.16 | 45,253,659 |
December 07 2021 | $174.60 | $177.50 | $173.33 | $176.16 | 66,410,719 |
December 06 2021 | $169.65 | $173.70 | $166.93 | $171.37 | 68,859,999 |
December 03 2021 | $172.75 | $173.49 | $166.93 | $169.49 | 80,710,999 |
December 02 2021 | $173.00 | $174.64 | $171.19 | $171.87 | 64,725,759 |
December 01 2021 | $177.25 | $177.99 | $172.08 | $172.19 | 75,139,899 |
November 30 2021 | $178.18 | $179.29 | $174.60 | $175.35 | 80,022,139 |
November 29 2021 | $177.38 | $179.80 | $176.58 | $178.08 | 65,311,139 |
November 26 2021 | $180.10 | $181.68 | $175.21 | $175.23 | 59,825,939 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
