The closing price for Amazon (AMZN) in August 2021 was $173.54, on August 31, 2021. It was up 3.5% for the month. The latest price is $242.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2021 | $171.24 | $173.63 | $169.78 | $173.54 | 87,128,259 |
August 30 2021 | $167.87 | $172.25 | $167.76 | $171.08 | 63,844,879 |
August 27 2021 | $166.66 | $167.62 | $165.69 | $167.48 | 48,047,379 |
August 26 2021 | $164.95 | $166.60 | $164.80 | $165.80 | 41,975,219 |
August 25 2021 | $165.49 | $166.05 | $164.31 | $164.96 | 33,606,120 |
August 24 2021 | $164.00 | $165.77 | $163.73 | $165.29 | 51,036,819 |
August 23 2021 | $160.60 | $164.05 | $160.50 | $163.29 | 65,362,619 |
August 20 2021 | $160.19 | $160.39 | $158.79 | $160.00 | 67,168,559 |
August 19 2021 | $159.70 | $161.65 | $159.12 | $159.39 | 75,657,239 |
August 18 2021 | $162.10 | $162.70 | $160.00 | $160.06 | 56,086,219 |
August 17 2021 | $163.88 | $164.02 | $161.28 | $162.10 | 67,758,439 |
August 16 2021 | $164.15 | $165.00 | $160.56 | $164.95 | 66,569,879 |
August 13 2021 | $165.28 | $165.30 | $164.15 | $164.70 | 41,133,979 |
August 12 2021 | $164.50 | $165.73 | $163.48 | $165.18 | 46,476,459 |
August 11 2021 | $166.57 | $166.89 | $163.89 | $164.61 | 58,944,979 |
August 10 2021 | $167.25 | $167.90 | $165.75 | $166.03 | 48,251,019 |
August 09 2021 | $167.18 | $167.74 | $166.43 | $167.09 | 42,964,399 |
August 06 2021 | $168.75 | $168.75 | $166.45 | $167.25 | 52,752,879 |
August 05 2021 | $167.81 | $169.45 | $167.05 | $168.80 | 48,670,059 |
August 04 2021 | $168.97 | $169.44 | $167.28 | $167.74 | 43,678,899 |
August 03 2021 | $167.04 | $169.55 | $164.99 | $168.31 | 83,146,859 |
August 02 2021 | $167.66 | $167.95 | $165.85 | $166.57 | 67,078,299 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
