The closing price for Amazon (AMZN) in August 2018 was $100.64, on August 31, 2018. It was up 12.8% for the month. The latest price is $229.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2018 | $100.35 | $101.12 | $100.24 | $100.64 | 84,087,559 |
August 30 2018 | $99.87 | $101.28 | $99.35 | $100.12 | 145,545,138 |
August 29 2018 | $97.67 | $99.93 | $97.45 | $99.91 | 130,635,218 |
August 28 2018 | $96.89 | $97.09 | $96.44 | $96.64 | 62,014,539 |
August 27 2018 | $95.75 | $96.39 | $95.46 | $96.38 | 71,380,739 |
August 24 2018 | $95.53 | $95.80 | $95.13 | $95.27 | 56,017,259 |
August 23 2018 | $95.36 | $95.98 | $95.04 | $95.15 | 71,259,939 |
August 22 2018 | $93.83 | $95.29 | $93.83 | $95.25 | 61,609,279 |
August 21 2018 | $94.00 | $94.89 | $93.72 | $94.17 | 62,112,519 |
August 20 2018 | $94.53 | $94.59 | $93.30 | $93.84 | 57,240,319 |
August 17 2018 | $94.29 | $94.40 | $92.78 | $94.11 | 82,085,999 |
August 16 2018 | $95.20 | $95.25 | $94.18 | $94.33 | 79,141,799 |
August 15 2018 | $95.48 | $95.81 | $93.49 | $94.13 | 154,013,638 |
August 14 2018 | $95.97 | $96.05 | $95.00 | $95.98 | 79,722,459 |
August 13 2018 | $94.93 | $96.25 | $94.68 | $94.81 | 110,629,498 |
August 10 2018 | $94.43 | $94.98 | $93.91 | $94.32 | 72,798,539 |
August 09 2018 | $94.10 | $95.73 | $93.87 | $94.93 | 97,207,479 |
August 08 2018 | $93.05 | $94.58 | $92.73 | $94.33 | 79,260,339 |
August 07 2018 | $92.73 | $93.49 | $92.31 | $93.12 | 67,549,459 |
August 06 2018 | $91.29 | $92.39 | $90.95 | $92.39 | 67,836,499 |
August 03 2018 | $91.89 | $92.05 | $91.08 | $91.16 | 69,209,739 |
August 02 2018 | $89.44 | $91.83 | $89.30 | $91.72 | 87,093,619 |
August 01 2018 | $89.20 | $89.92 | $88.80 | $89.86 | 83,061,919 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
