The closing price for Amazon (AMZN) in May 2022 was $120.21, on May 31, 2022. It was down 1.8% for the month. The latest price is $197.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $116.28 | $121.99 | $115.68 | $120.21 | 144,634,158 |
May 27 2022 | $113.55 | $115.19 | $112.63 | $115.15 | 93,660,159 |
May 26 2022 | $107.97 | $112.67 | $107.45 | $111.08 | 93,002,599 |
May 25 2022 | $103.66 | $108.18 | $103.65 | $106.78 | 93,120,099 |
May 24 2022 | $104.03 | $105.40 | $101.26 | $104.10 | 102,934,679 |
May 23 2022 | $108.46 | $108.82 | $103.95 | $107.56 | 107,797,358 |
May 20 2022 | $109.57 | $109.90 | $105.01 | $107.59 | 99,500,639 |
May 19 2022 | $106.28 | $110.03 | $106.19 | $107.32 | 88,142,539 |
May 18 2022 | $111.44 | $112.85 | $106.25 | $107.11 | 108,379,178 |
May 17 2022 | $113.28 | $115.80 | $111.28 | $115.37 | 76,447,739 |
May 16 2022 | $113.10 | $113.99 | $110.35 | $110.81 | 74,565,739 |
May 13 2022 | $109.07 | $113.18 | $107.80 | $113.06 | 93,684,559 |
May 12 2022 | $102.75 | $110.78 | $102.41 | $106.93 | 132,025,138 |
May 11 2022 | $108.10 | $110.16 | $104.43 | $105.37 | 109,703,638 |
May 10 2022 | $111.25 | $112.64 | $107.17 | $108.86 | 105,433,819 |
May 09 2022 | $111.31 | $114.00 | $107.96 | $108.79 | 128,124,378 |
May 06 2022 | $114.85 | $119.05 | $113.08 | $114.77 | 124,259,898 |
May 05 2022 | $123.00 | $123.50 | $115.07 | $116.41 | 144,391,218 |
May 04 2022 | $123.60 | $126.00 | $119.18 | $125.93 | 110,745,358 |
May 03 2022 | $124.05 | $126.22 | $122.83 | $124.25 | 79,133,359 |
May 02 2022 | $122.40 | $124.67 | $118.38 | $124.50 | 148,788,978 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
