The closing price for Amazon (AMZN) in May 2019 was $88.75, on May 31, 2019. It was down 8.2% for the month. The latest price is $236.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $89.50 | $89.78 | $88.64 | $88.75 | 92,376,379 |
May 30 2019 | $91.27 | $91.47 | $90.39 | $90.82 | 62,936,999 |
May 29 2019 | $91.16 | $91.50 | $90.38 | $90.96 | 85,580,499 |
May 28 2019 | $91.64 | $92.46 | $91.37 | $91.82 | 63,999,299 |
May 24 2019 | $91.79 | $92.09 | $90.89 | $91.16 | 67,393,459 |
May 23 2019 | $91.83 | $92.20 | $90.21 | $90.77 | 88,485,299 |
May 22 2019 | $92.59 | $93.57 | $92.55 | $92.98 | 58,732,019 |
May 21 2019 | $93.74 | $93.95 | $92.30 | $92.88 | 80,102,439 |
May 20 2019 | $92.63 | $93.39 | $91.78 | $92.95 | 75,963,959 |
May 17 2019 | $94.65 | $95.53 | $93.37 | $93.45 | 94,732,359 |
May 16 2019 | $94.30 | $95.88 | $94.11 | $95.38 | 94,156,439 |
May 15 2019 | $91.40 | $93.72 | $91.15 | $93.56 | 93,852,839 |
May 14 2019 | $91.98 | $92.62 | $90.79 | $92.01 | 92,582,139 |
May 13 2019 | $91.83 | $92.33 | $90.90 | $91.13 | 115,668,198 |
May 10 2019 | $94.90 | $95.19 | $92.80 | $94.50 | 114,359,878 |
May 09 2019 | $95.00 | $95.47 | $93.80 | $94.99 | 106,165,259 |
May 08 2019 | $95.94 | $96.77 | $95.50 | $95.89 | 81,571,359 |
May 07 2019 | $97.00 | $97.46 | $95.17 | $96.05 | 118,042,678 |
May 06 2019 | $95.90 | $97.95 | $95.53 | $97.53 | 108,356,818 |
May 03 2019 | $97.45 | $98.22 | $96.80 | $98.12 | 127,631,278 |
May 02 2019 | $95.67 | $96.08 | $94.09 | $95.04 | 79,258,299 |
May 01 2019 | $96.65 | $97.18 | $95.53 | $95.58 | 62,339,279 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
