The closing price for Amazon (AMZN) in 2022 was $84, on December 30, 2022. It was down 49.9% for the year. The latest price is $227.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $83.12 | $84.05 | $82.47 | $84.00 | 62,401,191 |
December 29 2022 | $82.87 | $84.55 | $82.55 | $84.18 | 54,995,898 |
December 28 2022 | $82.80 | $83.48 | $81.69 | $81.82 | 58,228,578 |
December 27 2022 | $84.97 | $85.35 | $83.00 | $83.04 | 57,284,039 |
December 23 2022 | $83.25 | $85.78 | $82.93 | $85.25 | 57,433,660 |
December 22 2022 | $85.52 | $85.68 | $82.25 | $83.79 | 81,431,312 |
December 21 2022 | $86.18 | $87.23 | $85.21 | $86.77 | 59,267,160 |
December 20 2022 | $85.33 | $86.61 | $84.33 | $85.19 | 74,348,305 |
December 19 2022 | $87.51 | $87.63 | $84.51 | $84.92 | 83,531,453 |
December 16 2022 | $88.27 | $89.35 | $86.73 | $87.86 | 146,144,094 |
December 15 2022 | $89.89 | $89.97 | $87.47 | $88.45 | 84,802,883 |
December 14 2022 | $92.50 | $93.46 | $89.87 | $91.58 | 70,298,008 |
December 13 2022 | $95.23 | $96.25 | $90.52 | $92.49 | 100,212,000 |
December 12 2022 | $89.21 | $90.58 | $87.87 | $90.55 | 61,999,762 |
December 09 2022 | $88.90 | $90.30 | $88.63 | $89.09 | 67,398,516 |
December 08 2022 | $89.24 | $90.86 | $87.88 | $90.35 | 73,305,891 |
December 07 2022 | $88.34 | $89.89 | $87.48 | $88.46 | 68,086,883 |
December 06 2022 | $90.50 | $91.04 | $87.90 | $88.25 | 75,503,633 |
December 05 2022 | $93.05 | $94.06 | $90.82 | $91.01 | 71,535,531 |
December 02 2022 | $94.48 | $95.36 | $93.78 | $94.13 | 72,496,391 |
December 01 2022 | $96.99 | $97.23 | $94.92 | $95.50 | 68,487,969 |
November 30 2022 | $92.47 | $96.54 | $91.53 | $96.54 | 102,805,797 |
November 29 2022 | $94.04 | $94.41 | $91.44 | $92.42 | 65,567,289 |
November 28 2022 | $93.93 | $96.40 | $93.43 | $93.95 | 75,062,320 |
November 25 2022 | $93.79 | $94.43 | $93.07 | $93.41 | 35,088,609 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
