The closing price for Amazon (AMZN) in August 2017 was $49.03, on August 31, 2017. It was down 1.6% for the month. The latest price is $246.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2017 | $48.74 | $49.05 | $48.64 | $49.03 | 66,629,759 |
August 30 2017 | $47.92 | $48.47 | $47.85 | $48.38 | 58,092,079 |
August 29 2017 | $47.00 | $47.80 | $46.82 | $47.70 | 57,485,879 |
August 28 2017 | $47.33 | $47.65 | $47.11 | $47.30 | 51,934,739 |
August 25 2017 | $47.80 | $47.88 | $47.21 | $47.26 | 66,495,819 |
August 24 2017 | $47.87 | $47.95 | $47.06 | $47.62 | 103,914,519 |
August 23 2017 | $47.97 | $48.10 | $47.71 | $47.90 | 53,365,279 |
August 22 2017 | $47.78 | $48.40 | $47.77 | $48.35 | 54,999,399 |
August 21 2017 | $47.88 | $48.06 | $47.27 | $47.66 | 63,289,659 |
August 18 2017 | $48.07 | $48.27 | $47.73 | $47.92 | 65,696,419 |
August 17 2017 | $48.89 | $48.89 | $48.02 | $48.03 | 70,247,939 |
August 16 2017 | $49.08 | $49.32 | $48.66 | $48.91 | 62,641,319 |
August 15 2017 | $49.45 | $49.59 | $49.10 | $49.14 | 50,985,899 |
August 14 2017 | $48.92 | $49.28 | $48.81 | $49.17 | 63,457,839 |
August 11 2017 | $48.00 | $48.52 | $47.57 | $48.40 | 69,360,339 |
August 10 2017 | $48.81 | $48.99 | $47.73 | $47.85 | 113,681,358 |
August 09 2017 | $49.13 | $49.40 | $48.76 | $49.10 | 71,394,619 |
August 08 2017 | $49.72 | $49.81 | $49.29 | $49.49 | 58,056,299 |
August 07 2017 | $49.53 | $49.75 | $49.36 | $49.61 | 53,532,139 |
August 04 2017 | $49.48 | $49.58 | $49.10 | $49.38 | 54,606,159 |
August 03 2017 | $49.97 | $49.98 | $49.23 | $49.35 | 65,115,279 |
August 02 2017 | $50.09 | $50.16 | $49.09 | $49.79 | 81,399,859 |
August 01 2017 | $49.81 | $50.32 | $49.58 | $49.81 | 91,451,519 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.