The closing price for Amazon (AMZN) in August 2014 was $16.95, on August 29, 2014. It was up 8.1% for the month. The latest price is $275.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2014 | $17.09 | $17.09 | $16.88 | $16.95 | 38,796,959 |
August 28 2014 | $17.00 | $17.09 | $16.94 | $17.00 | 45,094,499 |
August 27 2014 | $17.10 | $17.33 | $17.07 | $17.16 | 59,235,339 |
August 26 2014 | $16.85 | $17.22 | $16.73 | $17.09 | 73,094,039 |
August 25 2014 | $16.66 | $16.84 | $16.64 | $16.70 | 39,219,559 |
August 22 2014 | $16.65 | $16.70 | $16.54 | $16.58 | 44,259,299 |
August 21 2014 | $16.82 | $16.83 | $16.61 | $16.65 | 39,515,839 |
August 20 2014 | $16.73 | $16.86 | $16.70 | $16.79 | 36,229,239 |
August 19 2014 | $16.74 | $16.79 | $16.65 | $16.76 | 34,282,400 |
August 18 2014 | $16.77 | $16.89 | $16.69 | $16.73 | 49,763,719 |
August 15 2014 | $16.70 | $16.75 | $16.42 | $16.68 | 77,958,559 |
August 14 2014 | $16.39 | $16.70 | $16.34 | $16.66 | 68,412,919 |
August 13 2014 | $16.38 | $16.59 | $16.31 | $16.31 | 98,901,879 |
August 12 2014 | $15.94 | $16.07 | $15.85 | $15.97 | 38,322,859 |
August 11 2014 | $15.92 | $16.02 | $15.84 | $15.92 | 49,456,379 |
August 08 2014 | $15.60 | $15.87 | $15.53 | $15.84 | 54,168,319 |
August 07 2014 | $15.76 | $15.79 | $15.48 | $15.57 | 58,738,259 |
August 06 2014 | $15.54 | $15.79 | $15.51 | $15.69 | 45,949,519 |
August 05 2014 | $15.67 | $15.73 | $15.50 | $15.62 | 57,125,879 |
August 04 2014 | $15.44 | $15.81 | $15.43 | $15.68 | 84,173,199 |
August 01 2014 | $15.68 | $15.79 | $15.23 | $15.35 | 148,861,818 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.