The closing price for Amazon (AMZN) in May 2017 was $49.73, on May 31, 2017. It was up 7.2% for the month. The latest price is $191.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $50.00 | $50.01 | $49.11 | $49.73 | 78,262,299 |
May 30 2017 | $49.83 | $50.06 | $49.78 | $49.84 | 65,261,379 |
May 26 2017 | $49.75 | $49.93 | $49.46 | $49.79 | 69,383,079 |
May 25 2017 | $49.24 | $49.95 | $49.11 | $49.67 | 96,440,639 |
May 24 2017 | $48.80 | $49.05 | $48.51 | $49.02 | 49,261,039 |
May 23 2017 | $48.75 | $48.76 | $48.34 | $48.58 | 48,311,879 |
May 22 2017 | $48.20 | $48.57 | $48.15 | $48.53 | 52,844,339 |
May 19 2017 | $48.14 | $48.45 | $47.99 | $47.99 | 79,441,779 |
May 18 2017 | $47.24 | $48.14 | $47.24 | $47.92 | 78,786,939 |
May 17 2017 | $47.74 | $48.02 | $47.21 | $47.24 | 102,911,559 |
May 16 2017 | $48.05 | $48.50 | $48.05 | $48.30 | 62,521,019 |
May 15 2017 | $47.94 | $48.16 | $47.80 | $47.90 | 85,412,499 |
May 12 2017 | $47.73 | $48.14 | $47.58 | $48.07 | 72,517,139 |
May 11 2017 | $47.26 | $47.51 | $47.04 | $47.38 | 43,881,399 |
May 10 2017 | $47.68 | $47.69 | $47.25 | $47.45 | 41,930,239 |
May 09 2017 | $47.64 | $47.89 | $47.51 | $47.64 | 65,242,259 |
May 08 2017 | $47.05 | $47.45 | $46.96 | $47.45 | 68,314,619 |
May 05 2017 | $47.03 | $47.04 | $46.52 | $46.71 | 57,327,939 |
May 04 2017 | $47.24 | $47.25 | $46.71 | $46.88 | 48,367,619 |
May 03 2017 | $47.30 | $47.30 | $46.80 | $47.05 | 71,653,719 |
May 02 2017 | $47.33 | $47.51 | $47.07 | $47.35 | 76,976,699 |
May 01 2017 | $46.39 | $47.72 | $46.39 | $47.41 | 109,329,278 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
