The closing price for Amazon (AMZN) in August 2022 was $126.77, on August 31, 2022. It was down 6.1% for the month. The latest price is $222.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2022 | $129.45 | $130.59 | $126.74 | $126.77 | 53,648,699 |
August 30 2022 | $131.25 | $132.07 | $126.85 | $128.73 | 49,202,992 |
August 29 2022 | $129.90 | $131.95 | $128.77 | $129.79 | 48,101,641 |
August 26 2022 | $136.55 | $137.83 | $130.50 | $130.75 | 53,322,660 |
August 25 2022 | $135.26 | $137.42 | $134.28 | $137.28 | 37,496,281 |
August 24 2022 | $132.75 | $135.47 | $132.10 | $133.80 | 38,626,980 |
August 23 2022 | $133.41 | $134.99 | $132.95 | $133.62 | 36,252,102 |
August 22 2022 | $135.72 | $136.32 | $132.85 | $133.22 | 50,461,500 |
August 19 2022 | $140.47 | $141.11 | $137.91 | $138.23 | 47,792,840 |
August 18 2022 | $141.32 | $142.77 | $140.38 | $142.30 | 37,458,738 |
August 17 2022 | $142.69 | $143.38 | $140.78 | $142.10 | 48,149,781 |
August 16 2022 | $143.91 | $146.57 | $142.00 | $144.78 | 59,102,859 |
August 15 2022 | $142.80 | $143.76 | $141.49 | $143.18 | 39,014,578 |
August 12 2022 | $142.05 | $143.57 | $140.12 | $143.55 | 47,643,480 |
August 11 2022 | $143.86 | $144.49 | $139.76 | $140.64 | 44,867,340 |
August 10 2022 | $142.90 | $144.60 | $141.01 | $142.69 | 54,773,820 |
August 09 2022 | $138.05 | $138.95 | $136.21 | $137.83 | 40,434,719 |
August 08 2022 | $142.05 | $144.23 | $138.29 | $139.41 | 52,303,480 |
August 05 2022 | $140.10 | $142.86 | $139.60 | $140.80 | 50,686,871 |
August 04 2022 | $140.58 | $143.56 | $139.55 | $142.57 | 70,585,023 |
August 03 2022 | $136.21 | $140.49 | $136.05 | $139.52 | 71,827,773 |
August 02 2022 | $134.72 | $137.44 | $134.09 | $134.16 | 61,922,434 |
August 01 2022 | $134.96 | $138.83 | $133.51 | $135.39 | 76,846,914 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
