The closing price for Amazon (AMZN) in May 2020 was $122.12, on May 29, 2020. It was up 4.5% for the month. The latest price is $199.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $120.80 | $122.12 | $119.91 | $122.12 | 70,586,579 |
May 28 2020 | $119.22 | $121.85 | $118.91 | $120.06 | 63,862,719 |
May 27 2020 | $120.25 | $120.68 | $116.50 | $120.52 | 101,138,899 |
May 26 2020 | $122.90 | $123.10 | $120.70 | $121.09 | 71,363,059 |
May 22 2020 | $122.75 | $123.49 | $121.51 | $121.84 | 57,341,579 |
May 21 2020 | $125.00 | $126.27 | $122.13 | $122.34 | 102,288,059 |
May 20 2020 | $123.89 | $125.00 | $123.36 | $124.90 | 79,962,859 |
May 19 2020 | $121.49 | $124.25 | $121.45 | $122.47 | 86,409,959 |
May 18 2020 | $120.22 | $121.65 | $119.20 | $121.31 | 87,331,439 |
May 15 2020 | $118.43 | $120.55 | $117.82 | $120.49 | 84,699,019 |
May 14 2020 | $118.05 | $119.57 | $117.66 | $119.44 | 72,962,559 |
May 13 2020 | $118.34 | $120.39 | $116.89 | $118.40 | 95,658,379 |
May 12 2020 | $120.59 | $120.95 | $117.75 | $117.85 | 61,498,319 |
May 11 2020 | $118.74 | $120.98 | $118.61 | $120.45 | 65,184,619 |
May 08 2020 | $118.61 | $119.36 | $117.85 | $118.98 | 64,224,559 |
May 07 2020 | $118.74 | $118.80 | $117.16 | $118.38 | 67,928,219 |
May 06 2020 | $116.47 | $117.87 | $116.00 | $117.56 | 62,356,279 |
May 05 2020 | $117.00 | $117.55 | $115.36 | $115.89 | 64,849,919 |
May 04 2020 | $112.82 | $116.35 | $112.82 | $115.80 | 97,318,519 |
May 01 2020 | $116.84 | $118.12 | $112.91 | $114.30 | 195,452,097 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
