Indicators

Amazon.com (NQ: AMZN )

208.18 -1.87 (-0.89%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	90.71	94.49	90.56	94.19	189,874,000	-0.03(-0.03%)
Feb 27, 2020	96.72	98.75	94.14	94.22	162,246,912	-4.76(-4.81%)
Feb 26, 2020	98.51	100.73	98.02	98.98	104,492,760	+0.34(+0.35%)
Feb 25, 2020	101.32	101.73	97.92	98.64	123,994,216	-1.83(-1.82%)
Feb 24, 2020	100.16	101.97	99.40	100.47	130,424,640	-4.33(-4.14%)
Feb 21, 2020	107.11	107.23	104.40	104.80	93,014,000	-2.86(-2.65%)
Feb 20, 2020	108.65	108.84	106.37	107.66	62,516,640	-0.86(-0.79%)
Feb 19, 2020	108.39	109.25	108.06	108.51	51,098,220	+0.73(+0.67%)
Feb 18, 2020	106.25	108.30	106.20	107.78	58,920,820	+1.04(+0.97%)
Feb 14, 2020	107.78	107.95	106.30	106.74	52,122,000	-0.75(-0.70%)
Feb 13, 2020	107.25	108.51	107.10	107.49	60,493,500	-0.51(-0.47%)
Feb 12, 2020	108.16	109.01	107.77	108.00	66,390,500	+0.46(+0.43%)
Feb 11, 2020	107.55	109.30	106.80	107.54	114,736,336	+0.85(+0.79%)
Feb 10, 2020	104.25	106.78	104.25	106.69	100,969,576	+2.73(+2.63%)
Feb 07, 2020	102.10	104.93	101.91	103.96	101,906,000	+1.45(+1.42%)
Feb 06, 2020	102.05	102.81	101.24	102.51	63,568,680	+0.52(+0.51%)
Feb 05, 2020	103.55	103.55	101.60	101.99	87,394,296	-0.49(-0.48%)
Feb 04, 2020	101.49	102.99	100.77	102.48	105,497,176	+2.27(+2.27%)

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.