The closing price for Amazon (AMZN) in August 2024 was $178.50, on August 30. It was down 5.7% for the month. The latest price is $227.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $172.78 | $178.90 | $172.60 | $178.50 | 43,429,359 |
August 29 2024 | $173.22 | $174.29 | $170.81 | $172.12 | 26,407,820 |
August 28 2024 | $173.69 | $173.69 | $168.92 | $170.80 | 29,045,029 |
August 27 2024 | $174.15 | $174.89 | $172.25 | $173.12 | 29,841,980 |
August 26 2024 | $176.70 | $177.47 | $174.30 | $175.50 | 22,366,240 |
August 23 2024 | $177.34 | $178.97 | $175.24 | $177.04 | 29,150,090 |
August 22 2024 | $181.38 | $181.47 | $175.68 | $176.13 | 32,047,480 |
August 21 2024 | $179.92 | $182.39 | $178.89 | $180.11 | 35,599,121 |
August 20 2024 | $177.92 | $179.01 | $177.43 | $178.88 | 26,255,199 |
August 19 2024 | $177.64 | $178.30 | $176.16 | $178.22 | 31,129,811 |
August 16 2024 | $177.04 | $178.34 | $176.26 | $177.06 | 31,489,180 |
August 15 2024 | $174.86 | $177.91 | $173.99 | $177.59 | 51,698,512 |
August 14 2024 | $172.11 | $172.28 | $168.86 | $170.10 | 28,843,801 |
August 13 2024 | $167.81 | $171.04 | $167.10 | $170.23 | 39,237,922 |
August 12 2024 | $168.14 | $168.55 | $166.11 | $166.80 | 30,072,789 |
August 09 2024 | $166.40 | $168.55 | $165.85 | $166.94 | 36,401,047 |
August 08 2024 | $165.17 | $166.69 | $162.55 | $165.80 | 44,616,207 |
August 07 2024 | $166.55 | $167.58 | $161.43 | $162.77 | 48,408,238 |
August 06 2024 | $161.71 | $165.08 | $158.54 | $161.93 | 59,950,832 |
August 05 2024 | $154.21 | $162.96 | $151.61 | $161.02 | 83,149,438 |
August 02 2024 | $166.75 | $168.77 | $160.55 | $167.90 | 141,448,406 |
August 01 2024 | $189.29 | $190.60 | $181.87 | $184.07 | 70,435,641 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
