The closing price for Amazon (AMZN) in May 2018 was $81.48, on May 31, 2018. It was up 4.2% for the month. The latest price is $247.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $81.15 | $81.75 | $81.07 | $81.48 | 63,326,599 |
May 30 2018 | $80.91 | $81.30 | $80.65 | $81.24 | 58,147,139 |
May 29 2018 | $80.04 | $81.09 | $80.01 | $80.64 | 76,929,539 |
May 25 2018 | $80.15 | $80.71 | $80.02 | $80.51 | 53,967,999 |
May 24 2018 | $79.90 | $80.41 | $79.42 | $80.15 | 68,599,499 |
May 23 2018 | $78.55 | $80.09 | $78.32 | $80.09 | 67,237,839 |
May 22 2018 | $79.49 | $79.49 | $78.76 | $79.07 | 42,312,779 |
May 21 2018 | $79.25 | $79.60 | $78.75 | $79.27 | 58,504,699 |
May 18 2018 | $79.07 | $79.18 | $78.61 | $78.72 | 52,851,679 |
May 17 2018 | $79.03 | $79.70 | $78.65 | $79.09 | 42,952,119 |
May 16 2018 | $78.88 | $79.72 | $78.83 | $79.36 | 51,411,439 |
May 15 2018 | $79.39 | $79.39 | $78.26 | $78.81 | 101,549,299 |
May 14 2018 | $80.20 | $80.56 | $80.00 | $80.08 | 50,189,659 |
May 11 2018 | $80.55 | $80.56 | $79.89 | $80.15 | 45,277,999 |
May 10 2018 | $80.42 | $80.78 | $80.17 | $80.45 | 56,348,999 |
May 09 2018 | $80.00 | $80.40 | $79.60 | $80.40 | 72,746,039 |
May 08 2018 | $79.75 | $79.84 | $79.13 | $79.62 | 61,358,979 |
May 07 2018 | $79.47 | $80.35 | $79.39 | $80.01 | 76,037,099 |
May 04 2018 | $78.12 | $79.25 | $78.11 | $79.05 | 68,871,339 |
May 03 2018 | $78.00 | $78.74 | $77.30 | $78.60 | 85,038,339 |
May 02 2018 | $79.05 | $79.43 | $78.32 | $78.48 | 87,205,459 |
May 01 2018 | $78.16 | $79.25 | $77.61 | $79.11 | 91,441,419 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
