The closing price for Amazon (AMZN) in August 2016 was $38.46, on August 31, 2016. It was up 1.2% for the month. The latest price is $241.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2016 | $38.33 | $38.48 | $38.20 | $38.46 | 32,675,780 |
August 30 2016 | $38.55 | $38.59 | $38.28 | $38.38 | 34,183,160 |
August 29 2016 | $38.44 | $38.75 | $38.43 | $38.56 | 43,971,199 |
August 26 2016 | $38.00 | $38.50 | $37.99 | $38.45 | 55,536,599 |
August 25 2016 | $37.80 | $38.03 | $37.74 | $37.96 | 32,459,840 |
August 24 2016 | $38.15 | $38.17 | $37.77 | $37.86 | 34,882,140 |
August 23 2016 | $38.17 | $38.24 | $38.05 | $38.12 | 30,482,620 |
August 22 2016 | $37.88 | $37.99 | $37.61 | $37.97 | 33,585,020 |
August 19 2016 | $38.10 | $38.12 | $37.84 | $37.87 | 46,864,739 |
August 18 2016 | $38.20 | $38.26 | $38.03 | $38.22 | 29,176,680 |
August 17 2016 | $38.22 | $38.26 | $37.96 | $38.23 | 37,822,319 |
August 16 2016 | $38.43 | $38.44 | $38.19 | $38.20 | 32,091,220 |
August 15 2016 | $38.60 | $38.60 | $38.39 | $38.42 | 42,370,419 |
August 12 2016 | $38.42 | $38.66 | $38.42 | $38.63 | 31,266,360 |
August 11 2016 | $38.50 | $38.69 | $38.46 | $38.56 | 40,394,799 |
August 10 2016 | $38.49 | $38.61 | $38.31 | $38.43 | 32,085,600 |
August 09 2016 | $38.37 | $38.63 | $38.35 | $38.42 | 37,521,819 |
August 08 2016 | $38.34 | $38.35 | $38.05 | $38.33 | 39,725,439 |
August 05 2016 | $38.24 | $38.42 | $38.15 | $38.30 | 54,087,819 |
August 04 2016 | $37.69 | $38.25 | $37.52 | $38.04 | 63,564,159 |
August 03 2016 | $37.85 | $37.94 | $37.61 | $37.73 | 71,630,499 |
August 02 2016 | $38.19 | $38.25 | $37.85 | $38.03 | 72,065,599 |
August 01 2016 | $37.99 | $38.53 | $37.85 | $38.39 | 71,564,099 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
