The closing price for Amazon (AMZN) in May 2023 was $120.58, on May 31, 2023. It was up 14.9% for the month. The latest price is $205.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $121.45 | $122.04 | $119.17 | $120.58 | 72,800,789 |
May 30 2023 | $122.37 | $122.92 | $119.86 | $121.66 | 64,314,809 |
May 26 2023 | $116.04 | $121.50 | $116.02 | $120.11 | 96,779,891 |
May 25 2023 | $116.63 | $116.87 | $114.31 | $115.00 | 66,496,680 |
May 24 2023 | $115.35 | $117.34 | $115.02 | $116.75 | 63,487,941 |
May 23 2023 | $114.27 | $117.14 | $113.78 | $114.99 | 67,576,258 |
May 22 2023 | $116.77 | $116.77 | $114.25 | $115.01 | 70,741,117 |
May 19 2023 | $118.16 | $118.31 | $115.70 | $116.25 | 55,056,312 |
May 18 2023 | $116.69 | $118.60 | $116.34 | $118.15 | 73,174,086 |
May 17 2023 | $114.89 | $115.83 | $114.22 | $115.50 | 65,655,180 |
May 16 2023 | $111.05 | $114.79 | $111.05 | $113.40 | 71,472,914 |
May 15 2023 | $111.15 | $112.29 | $109.25 | $111.20 | 53,011,152 |
May 12 2023 | $112.16 | $112.64 | $109.32 | $110.26 | 49,852,672 |
May 11 2023 | $111.03 | $113.28 | $110.49 | $112.18 | 74,924,844 |
May 10 2023 | $108.10 | $110.67 | $108.05 | $110.19 | 78,627,617 |
May 09 2023 | $105.48 | $106.79 | $105.16 | $106.62 | 44,089,359 |
May 08 2023 | $105.04 | $106.10 | $104.70 | $105.83 | 49,430,910 |
May 05 2023 | $104.27 | $105.76 | $103.55 | $105.66 | 56,951,738 |
May 04 2023 | $104.04 | $105.39 | $103.31 | $104.00 | 45,345,520 |
May 03 2023 | $103.74 | $105.96 | $103.28 | $103.65 | 65,051,930 |
May 02 2023 | $101.47 | $103.90 | $101.15 | $103.63 | 73,469,352 |
May 01 2023 | $104.95 | $105.23 | $101.82 | $102.05 | 74,728,094 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
