Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

176.59 -2.95 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 107.86 107.93 102.28 105.96 97,900,256 -2.70(-2.49%)
Jun 29, 2022 107.13 110.73 106.66 108.66 67,003,208 +1.52(+1.41%)
Jun 28, 2022 113.23 114.58 106.79 107.15 75,336,288 -5.81(-5.14%)
Jun 27, 2022 116.81 117.70 112.44 112.95 62,244,648 -3.23(-2.78%)
Jun 24, 2022 112.12 116.44 111.17 116.19 70,309,056 +4.01(+3.58%)
Jun 23, 2022 110.13 112.73 107.68 112.18 65,934,004 +3.48(+3.20%)
Jun 22, 2022 107.18 111.87 106.77 108.69 60,242,484 +0.27(+0.25%)
Jun 21, 2022 107.95 111.37 103.32 108.42 71,055,392 +2.45(+2.32%)
Jun 17, 2022 102.56 106.73 102.27 105.97 100,077,568 +2.55(+2.47%)
Jun 16, 2022 104.22 104.33 101.77 103.42 84,328,280 -4.00(-3.72%)
Jun 15, 2022 103.62 108.80 103.29 107.42 85,060,640 +5.35(+5.24%)
Jun 14, 2022 103.95 104.63 101.19 102.07 69,816,824 -1.36(-1.31%)
Jun 13, 2022 103.95 106.29 101.62 103.43 99,457,000 -5.97(-5.45%)
Jun 10, 2022 113.15 114.23 108.79 109.39 87,917,656 -6.48(-5.60%)
Jun 09, 2022 119.71 121.02 115.83 115.88 67,138,672 -5.02(-4.15%)
Jun 08, 2022 122.32 123.46 120.47 120.90 65,335,232 -1.81(-1.48%)
Jun 07, 2022 121.71 123.81 120.35 122.71 85,826,496 -1.79(-1.43%)
Jun 06, 2022 124.96 128.69 123.52 124.50 135,456,512 +2.43(+1.99%)
Jun 03, 2022 123.91 124.11 120.76 122.06 97,884,600 -3.15(-2.52%)
Jun 02, 2022 121.40 125.31 119.76 125.22 100,480,008 +3.82(+3.15%)
Jun 01, 2022 121.97 124.89 120.34 121.40 128,518,888 +1.47(+1.23%)
May 31, 2022 116.01 121.71 115.40 119.93 144,779,920 +5.05(+4.40%)
May 27, 2022 113.28 114.92 112.36 114.88 94,883,000 +4.06(+3.66%)
May 26, 2022 107.72 112.40 107.20 110.82 93,157,792 +4.29(+4.03%)
May 25, 2022 103.41 107.92 103.41 106.53 93,299,920 +2.67(+2.57%)
May 24, 2022 103.78 105.15 101.02 103.86 103,114,208 -3.45(-3.21%)
May 23, 2022 108.21 108.56 103.71 107.31 108,762,416 -0.03(-0.03%)
May 20, 2022 109.31 109.64 104.76 107.34 99,306,896 +0.27(+0.25%)
May 19, 2022 106.03 109.78 105.94 107.07 88,597,112 +0.21(+0.19%)
May 18, 2022 111.18 112.59 106.00 106.86 108,456,000 -8.24(-7.16%)
May 17, 2022 113.01 115.53 111.02 115.10 76,665,336 +4.55(+4.11%)
May 16, 2022 112.83 113.72 110.09 110.55 74,705,824 -2.24(-1.99%)
May 13, 2022 108.81 112.92 107.55 112.79 93,927,560 +6.11(+5.73%)
May 12, 2022 102.51 110.52 102.17 106.68 132,238,792 +1.56(+1.48%)
May 11, 2022 107.85 109.90 104.18 105.12 109,879,480 -3.48(-3.20%)
May 10, 2022 110.99 112.38 106.92 108.60 105,636,688 +0.07(+0.06%)
May 09, 2022 111.05 113.73 107.70 108.53 128,550,000 -5.97(-5.21%)
May 06, 2022 114.58 118.77 112.82 114.50 124,559,256 -1.63(-1.40%)
May 05, 2022 122.71 123.21 114.80 116.13 144,673,200 -9.50(-7.56%)
May 04, 2022 123.31 125.70 118.90 125.63 110,961,056 +1.67(+1.35%)
May 03, 2022 123.76 125.92 122.54 123.96 79,288,976 -0.25(-0.20%)
May 02, 2022 122.11 124.38 118.10 124.21 149,089,024 +0.22(+0.18%)
Apr 29, 2022 129.54 130.45 121.34 123.99 273,567,136 -20.27(-14.05%)
Apr 28, 2022 141.84 145.59 139.97 144.26 117,082,840 +6.41(+4.65%)
Apr 27, 2022 139.86 141.62 135.50 137.84 71,428,152 -1.22(-0.88%)
Apr 26, 2022 144.46 144.52 138.60 139.06 77,637,136 -6.67(-4.57%)
Apr 25, 2022 143.69 145.88 141.97 145.73 61,983,776 +1.72(+1.19%)
Apr 22, 2022 147.90 149.26 143.36 144.01 73,333,744 -3.94(-2.66%)
Apr 21, 2022 154.35 156.37 147.24 147.95 64,066,560 -5.69(-3.70%)
Apr 20, 2022 157.23 157.23 153.24 153.64 59,737,728 -4.11(-2.60%)
Apr 19, 2022 151.67 158.28 151.19 157.75 55,061,556 +5.32(+3.49%)
Apr 18, 2022 151.17 153.68 149.90 152.43 46,556,564 +1.08(+0.71%)
Apr 14, 2022 155.03 155.53 151.12 151.35 51,720,476 -3.82(-2.46%)
Apr 13, 2022 149.67 155.66 149.25 155.18 53,468,056 +4.74(+3.15%)
Apr 12, 2022 153.33 154.74 150.03 150.43 55,237,428 -0.33(-0.22%)
Apr 11, 2022 152.35 153.78 150.18 150.77 52,191,080 -3.33(-2.16%)
Apr 08, 2022 156.38 157.00 153.87 154.10 46,109,876 -3.32(-2.11%)
Apr 07, 2022 158.03 159.70 154.15 157.41 68,204,512 -0.97(-0.61%)
Apr 06, 2022 161.27 161.82 156.89 158.38 79,181,424 -5.29(-3.23%)
Apr 05, 2022 167.35 167.72 162.88 163.67 53,889,728 -4.28(-2.55%)
Apr 04, 2022 163.74 168.00 162.82 167.95 50,090,756 +4.78(+2.93%)
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.