The closing price for Amazon (AMZN) in April 2020 was $123.70, on April 30, 2020. It was up 28% for the month. The latest price is $187.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2020 | $120.99 | $123.75 | $119.80 | $123.70 | 190,692,217 |
April 29 2020 | $116.50 | $119.59 | $115.50 | $118.64 | 91,831,859 |
April 28 2020 | $118.61 | $118.68 | $115.30 | $115.70 | 105,388,919 |
April 27 2020 | $122.16 | $122.24 | $118.15 | $118.80 | 112,912,898 |
April 24 2020 | $120.85 | $121.02 | $119.10 | $120.51 | 76,635,939 |
April 23 2020 | $120.00 | $121.21 | $119.10 | $119.97 | 101,331,039 |
April 22 2020 | $118.45 | $119.70 | $117.55 | $118.17 | 84,365,899 |
April 21 2020 | $120.83 | $121.42 | $113.98 | $116.41 | 149,533,598 |
April 20 2020 | $119.50 | $122.25 | $119.30 | $119.68 | 115,413,878 |
April 17 2020 | $118.62 | $120.00 | $115.80 | $118.75 | 158,600,178 |
April 16 2020 | $117.30 | $123.05 | $116.75 | $120.41 | 240,763,997 |
April 15 2020 | $112.88 | $116.67 | $112.25 | $115.38 | 137,331,338 |
April 14 2020 | $110.02 | $114.60 | $109.31 | $114.17 | 161,743,858 |
April 13 2020 | $102.00 | $109.00 | $101.90 | $108.44 | 134,334,178 |
April 09 2020 | $102.22 | $102.65 | $100.88 | $102.14 | 93,112,339 |
April 08 2020 | $101.05 | $102.20 | $100.56 | $102.15 | 79,546,259 |
April 07 2020 | $100.86 | $101.79 | $99.88 | $100.58 | 102,279,659 |
April 06 2020 | $96.80 | $99.93 | $96.50 | $99.88 | 114,461,198 |
April 03 2020 | $95.56 | $96.32 | $94.46 | $95.33 | 72,197,399 |
April 02 2020 | $95.08 | $96.38 | $94.50 | $95.94 | 86,719,699 |
April 01 2020 | $96.65 | $97.25 | $94.65 | $95.39 | 82,437,499 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
