Indicators

Amazon.com (NQ: AMZN )

191.60 +1.73 (+0.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	120.80	122.12	119.91	122.12	70,586,000	+2.06(+1.72%)
May 28, 2020	119.22	121.85	118.91	120.06	63,821,980	-0.46(-0.39%)
May 27, 2020	120.25	120.68	116.50	120.52	101,113,480	-0.57(-0.47%)
May 26, 2020	122.90	123.10	120.70	121.09	71,315,400	-0.75(-0.62%)
May 22, 2020	122.75	123.49	121.51	121.84	57,340,000	-0.55(-0.45%)
May 21, 2020	125.00	126.27	122.13	122.39	102,186,736	-2.51(-2.01%)
May 20, 2020	123.89	125.00	123.36	124.90	79,855,416	+2.43(+1.98%)
May 19, 2020	121.49	124.25	121.45	122.47	86,303,920	+1.15(+0.95%)
May 18, 2020	120.22	121.65	119.20	121.31	87,273,160	+0.82(+0.68%)
May 15, 2020	118.43	120.55	117.82	120.49	84,698,000	+1.05(+0.88%)
May 14, 2020	118.05	119.57	117.66	119.44	72,897,016	+1.05(+0.88%)
May 13, 2020	118.34	120.39	116.89	118.40	95,599,040	+0.55(+0.47%)
May 12, 2020	120.59	120.95	117.75	117.85	61,357,600	-2.60(-2.16%)
May 11, 2020	118.73	120.98	118.61	120.45	65,137,260	+1.47(+1.24%)
May 08, 2020	118.61	119.36	117.85	118.98	64,224,000	+0.75(+0.64%)
May 07, 2020	118.74	118.80	117.16	118.23	67,845,520	+0.66(+0.57%)
May 06, 2020	116.47	117.87	116.00	117.56	62,310,900	+1.67(+1.44%)
May 05, 2020	117.00	117.55	115.36	115.89	64,826,880	+0.09(+0.08%)
May 04, 2020	112.82	116.35	112.82	115.80	97,207,080	+1.50(+1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.