Indicators

Amazon.com (NQ: AMZN )

179.80 -1.16 (-0.64%)

Streaming Delayed Price Updated: 11:19 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	120.51	121.83	119.63	121.83	70,751,984	+2.06(+1.72%)
May 28, 2020	118.94	121.56	118.63	119.77	63,972,060	-0.46(-0.39%)
May 27, 2020	119.97	120.40	116.23	120.24	101,351,256	-0.57(-0.47%)
May 26, 2020	122.61	122.81	120.42	120.81	71,483,104	-0.75(-0.62%)
May 22, 2020	122.46	123.20	121.22	121.56	57,474,836	-0.55(-0.45%)
May 21, 2020	124.71	125.98	121.84	122.11	102,427,040	-2.50(-2.01%)
May 20, 2020	123.60	124.71	123.07	124.60	80,043,200	+2.42(+1.98%)
May 19, 2020	121.21	123.96	121.16	122.18	86,506,864	+1.15(+0.95%)
May 18, 2020	119.94	121.36	118.92	121.03	87,478,384	+0.82(+0.68%)
May 15, 2020	118.15	120.27	117.54	120.21	84,897,168	+1.04(+0.88%)
May 14, 2020	117.77	119.29	117.38	119.16	73,068,440	+1.04(+0.88%)
May 13, 2020	118.06	120.10	116.62	118.12	95,823,848	+0.55(+0.47%)
May 12, 2020	120.31	120.67	117.47	117.57	61,501,884	-2.60(-2.16%)
May 11, 2020	118.46	120.70	118.33	120.17	65,290,432	+1.47(+1.24%)
May 08, 2020	118.33	119.08	117.57	118.70	64,375,024	+0.75(+0.64%)
May 07, 2020	118.46	118.52	116.88	117.95	68,005,064	+0.66(+0.57%)
May 06, 2020	116.20	117.60	115.73	117.29	62,457,428	+1.67(+1.44%)
May 05, 2020	116.73	117.27	115.09	115.62	64,979,324	+0.09(+0.08%)
May 04, 2020	112.55	116.08	112.55	115.53	97,435,664	+1.49(+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.