The closing price for Amazon (AMZN) in May 2021 was $161.15, on May 28, 2021. It was down 7.5% for the month. The latest price is $220.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $162.10 | $162.40 | $160.99 | $161.15 | 46,630,179 |
May 27 2021 | $162.80 | $163.02 | $161.50 | $161.51 | 51,223,139 |
May 26 2021 | $163.73 | $164.79 | $162.93 | $163.26 | 47,679,719 |
May 25 2021 | $163.33 | $163.99 | $160.69 | $162.95 | 65,222,179 |
May 24 2021 | $160.78 | $162.90 | $160.53 | $162.25 | 48,456,259 |
May 21 2021 | $162.50 | $162.83 | $159.85 | $160.15 | 82,097,639 |
May 20 2021 | $162.22 | $162.98 | $161.81 | $162.38 | 52,663,839 |
May 19 2021 | $159.75 | $161.74 | $159.20 | $161.59 | 53,594,159 |
May 18 2021 | $164.63 | $165.60 | $161.52 | $161.61 | 56,567,819 |
May 17 2021 | $162.30 | $164.64 | $161.73 | $163.52 | 73,711,979 |
May 14 2021 | $159.28 | $161.44 | $159.15 | $161.15 | 66,500,439 |
May 13 2021 | $159.27 | $160.19 | $156.65 | $158.07 | 67,137,539 |
May 12 2021 | $159.25 | $160.40 | $156.66 | $157.60 | 98,728,199 |
May 11 2021 | $156.81 | $161.90 | $156.37 | $161.20 | 92,395,619 |
May 10 2021 | $164.12 | $164.15 | $159.50 | $159.52 | 116,772,058 |
May 07 2021 | $165.95 | $166.54 | $164.45 | $164.58 | 94,205,519 |
May 06 2021 | $163.50 | $165.72 | $162.36 | $165.32 | 88,953,919 |
May 05 2021 | $166.94 | $167.73 | $163.22 | $163.53 | 74,226,159 |
May 04 2021 | $167.81 | $168.40 | $163.61 | $165.59 | 108,788,978 |
May 03 2021 | $174.24 | $174.33 | $168.64 | $169.32 | 117,510,598 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
