The closing price for Amazon (AMZN) in May 2024 was $176.44, on May 31. It was down 2.9% for the month. The latest price is $222.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $178.30 | $179.21 | $173.87 | $176.44 | 58,903,941 |
May 30 2024 | $181.31 | $181.34 | $178.36 | $179.32 | 29,249,230 |
May 29 2024 | $181.70 | $184.08 | $181.55 | $182.02 | 32,009,289 |
May 28 2024 | $179.93 | $182.24 | $179.49 | $182.15 | 29,926,961 |
May 24 2024 | $181.65 | $182.44 | $180.30 | $180.75 | 27,471,641 |
May 23 2024 | $183.66 | $184.76 | $180.08 | $181.05 | 33,670,168 |
May 22 2024 | $183.88 | $185.22 | $181.97 | $183.13 | 28,148,779 |
May 21 2024 | $182.30 | $183.26 | $180.75 | $183.15 | 50,839,129 |
May 20 2024 | $184.34 | $186.67 | $183.28 | $183.54 | 30,511,770 |
May 17 2024 | $183.76 | $185.30 | $183.35 | $184.70 | 33,175,660 |
May 16 2024 | $185.60 | $187.31 | $183.46 | $183.63 | 38,834,449 |
May 15 2024 | $185.97 | $186.72 | $182.73 | $185.99 | 75,459,930 |
May 14 2024 | $183.82 | $187.72 | $183.45 | $187.07 | 38,698,160 |
May 13 2024 | $188.00 | $188.31 | $185.36 | $186.57 | 24,898,609 |
May 10 2024 | $189.16 | $189.89 | $186.93 | $187.48 | 34,141,770 |
May 09 2024 | $188.88 | $191.70 | $187.44 | $189.50 | 43,368,379 |
May 08 2024 | $187.44 | $188.43 | $186.39 | $188.00 | 26,136,350 |
May 07 2024 | $188.92 | $189.94 | $187.31 | $188.76 | 34,048,898 |
May 06 2024 | $186.28 | $188.75 | $184.80 | $188.70 | 34,725,301 |
May 03 2024 | $186.99 | $187.87 | $185.42 | $186.21 | 39,172,000 |
May 02 2024 | $180.85 | $185.10 | $179.91 | $184.72 | 54,303,512 |
May 01 2024 | $181.64 | $185.15 | $176.56 | $179.00 | 94,645,148 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
