The closing price for Amazon (AMZN) between May 1, 2016 and May 31, 2019 was $88.75, on May 31, 2019. It was up 167.4% in that time. The latest price is $238.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 27 2019 | $91.64 | $92.46 | $88.64 | $88.75 | 304,893,176 |
Week of May 20 2019 | $92.63 | $93.95 | $90.21 | $91.16 | 370,677,175 |
Week of May 13 2019 | $91.83 | $95.88 | $90.79 | $93.45 | 490,991,974 |
Week of May 06 2019 | $95.90 | $97.95 | $92.80 | $94.50 | 528,495,992 |
Week of April 29 2019 | $97.45 | $98.22 | $94.09 | $98.12 | 419,774,094 |
Week of April 22 2019 | $92.77 | $97.55 | $92.28 | $97.53 | 524,433,853 |
Week of April 15 2019 | $92.10 | $93.82 | $90.95 | $93.08 | 248,248,796 |
Week of April 08 2019 | $91.66 | $92.65 | $91.26 | $92.15 | 324,008,735 |
Week of April 01 2019 | $90.01 | $91.93 | $89.94 | $91.86 | 378,635,995 |
Week of March 25 2019 | $87.89 | $90.29 | $87.28 | $89.04 | 413,164,695 |
Week of March 18 2019 | $85.64 | $91.19 | $85.63 | $88.24 | 603,792,630 |
Week of March 11 2019 | $81.31 | $85.94 | $81.30 | $85.62 | 430,807,574 |
Week of March 04 2019 | $84.25 | $85.47 | $79.33 | $81.04 | 469,378,234 |
Week of February 25 2019 | $82.07 | $83.71 | $80.76 | $83.59 | 339,997,375 |
Week of February 18 2019 | $80.05 | $81.75 | $80.03 | $81.58 | 271,976,556 |
Week of February 11 2019 | $80.05 | $82.82 | $79.30 | $80.40 | 404,013,395 |
Week of February 04 2019 | $81.15 | $83.61 | $78.34 | $79.41 | 472,124,414 |
Week of January 28 2019 | $82.18 | $86.82 | $79.54 | $81.31 | 753,417,290 |
Week of January 21 2019 | $84.05 | $84.17 | $80.51 | $83.53 | 413,832,595 |
Week of January 14 2019 | $80.75 | $85.81 | $79.76 | $84.81 | 572,012,791 |
Week of January 07 2019 | $80.12 | $83.83 | $79.46 | $82.03 | 688,347,131 |
Week of December 31 2018 | $75.54 | $79.70 | $73.05 | $78.77 | 621,915,151 |
Week of December 24 2018 | $67.30 | $75.67 | $65.35 | $73.90 | 723,655,590 |
Week of December 17 2018 | $78.30 | $79.23 | $68.20 | $68.87 | 955,541,567 |
Week of December 10 2018 | $81.19 | $85.25 | $79.25 | $79.60 | 639,515,911 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
