The lowest closing price for Amazon (AMZN) between May 1, 1997 and July 31, 2024 was $0.07, on May 22, 1997. It was up 153,288% in that time. The latest price is $224.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2024 | $193.49 | $201.20 | $176.80 | $186.98 | 868,117,789 |
June 2024 | $177.70 | $199.84 | $175.92 | $193.25 | 813,275,859 |
May 2024 | $181.64 | $191.70 | $173.87 | $176.44 | 892,339,074 |
April 2024 | $180.79 | $189.77 | $166.32 | $175.00 | 917,165,203 |
March 2024 | $176.75 | $181.70 | $171.47 | $180.38 | 702,056,688 |
February 2024 | $155.87 | $177.22 | $155.62 | $176.76 | 1,045,157,795 |
January 2024 | $151.54 | $161.73 | $144.05 | $155.20 | 954,015,025 |
December 2023 | $146.00 | $155.63 | $142.81 | $151.94 | 931,322,334 |
November 2023 | $133.96 | $149.26 | $133.71 | $146.09 | 1,026,201,811 |
October 2023 | $127.28 | $134.48 | $118.35 | $133.09 | 1,224,706,698 |
September 2023 | $139.46 | $145.86 | $123.04 | $127.12 | 1,120,523,243 |
August 2023 | $133.55 | $143.63 | $126.41 | $138.01 | 1,213,497,022 |
July 2023 | $130.82 | $136.65 | $125.92 | $133.68 | 1,058,772,727 |
June 2023 | $120.69 | $131.49 | $119.93 | $130.36 | 1,243,071,270 |
May 2023 | $104.95 | $122.92 | $101.15 | $120.58 | 1,433,039,165 |
April 2023 | $102.30 | $110.86 | $97.71 | $105.45 | 1,224,234,599 |
March 2023 | $93.87 | $103.49 | $88.12 | $103.29 | 1,349,467,002 |
February 2023 | $102.53 | $114.00 | $92.32 | $94.23 | 1,364,198,210 |
January 2023 | $85.46 | $103.49 | $81.43 | $103.13 | 1,523,798,377 |
December 2022 | $96.99 | $97.23 | $81.69 | $84.00 | 1,549,193,157 |
November 2022 | $103.99 | $104.58 | $85.87 | $96.54 | 2,035,252,320 |
October 2022 | $113.58 | $123.00 | $97.66 | $102.44 | 1,459,511,636 |
September 2022 | $126.00 | $136.49 | $112.06 | $113.00 | 1,210,456,404 |
August 2022 | $134.96 | $146.57 | $126.74 | $126.77 | 1,170,523,505 |
July 2022 | $106.29 | $137.65 | $105.85 | $134.95 | 1,338,005,764 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
