Indicators

Amazon.com (NQ: AMZN )

187.75 -3.41 (-1.78%)

Streaming Delayed Price Updated: 2:40 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	162.10	162.40	160.99	161.15	46,630,180	-0.35(-0.22%)
May 27, 2021	162.80	163.02	161.50	161.51	51,169,060	-1.75(-1.07%)
May 26, 2021	163.73	164.79	162.93	163.26	47,633,980	+0.31(+0.19%)
May 25, 2021	163.33	163.99	160.69	162.95	65,155,420	+0.70(+0.43%)
May 24, 2021	160.78	162.90	160.53	162.25	48,414,360	+2.09(+1.31%)
May 21, 2021	162.50	162.84	159.85	160.15	82,100,720	-2.23(-1.37%)
May 20, 2021	162.22	162.98	161.81	162.38	52,616,540	+0.79(+0.49%)
May 19, 2021	160.08	161.74	159.20	161.59	53,565,700	-0.02(-0.01%)
May 18, 2021	164.63	165.60	161.52	161.61	56,471,120	-1.91(-1.17%)
May 17, 2021	162.30	164.64	161.73	163.52	74,424,960	+2.38(+1.47%)
May 14, 2021	159.28	161.44	159.15	161.15	66,502,000	+3.07(+1.94%)
May 13, 2021	159.27	160.19	156.65	158.07	67,047,080	+0.48(+0.30%)
May 12, 2021	159.25	160.40	156.66	157.60	98,675,536	-3.60(-2.23%)
May 11, 2021	156.46	161.90	156.37	161.19	92,332,400	+1.67(+1.05%)
May 10, 2021	164.12	164.15	159.50	159.53	116,718,696	-5.06(-3.07%)
May 07, 2021	165.96	166.54	164.45	164.58	94,210,816	-0.74(-0.45%)
May 06, 2021	163.50	165.72	162.36	165.32	88,887,736	+1.79(+1.10%)
May 05, 2021	166.94	167.74	163.22	163.53	74,161,936	-2.07(-1.25%)
May 04, 2021	167.81	168.40	163.61	165.59	108,733,800	-3.73(-2.20%)

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.