Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Amazon.com (NQ: AMZN )

3,369.70 USD -2.31 (-0.07%)
Streaming Delayed Price Updated: 9:18 AM EDT, Apr 20, 2021 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 (%)
May 31, 2017 1000 1000 982.16 994.62 3,912,676 -2.08(-0.21%)
May 30, 2017 996.51 1001 995.52 996.70 3,261,424 +0.92(+0.09%)
May 26, 2017 995.00 998.65 989.25 995.78 3,469,154 +2.40(+0.24%)
May 25, 2017 984.85 999.00 982.11 993.38 4,820,345 +13.03(+1.33%)
May 24, 2017 976.00 980.75 970.23 980.35 2,461,093 +8.81(+0.91%)
May 23, 2017 975.02 975.20 966.85 971.54 2,413,870 +0.87(+0.09%)
May 22, 2017 964.00 971.38 962.90 970.67 2,637,088 +10.83(+1.13%)
May 19, 2017 962.84 968.92 959.72 959.84 3,972,089 +1.35(+0.14%)
May 18, 2017 944.80 962.75 944.76 958.49 3,937,854 +13.73(+1.45%)
May 17, 2017 954.70 960.40 944.12 944.76 5,142,500 -21.31(-2.21%)
May 16, 2017 961.00 970.06 960.91 966.07 3,123,236 +8.10(+0.85%)
May 15, 2017 958.73 963.15 956.05 957.97 4,269,525 -3.38(-0.35%)
May 12, 2017 954.50 962.79 951.53 961.35 3,625,857 +13.73(+1.45%)
May 11, 2017 945.11 950.29 940.78 947.62 2,193,348 -1.33(-0.14%)
May 10, 2017 953.50 953.75 945.00 948.95 2,095,769 -3.87(-0.41%)
May 09, 2017 952.80 957.89 950.20 952.82 3,261,396 +3.78(+0.40%)
May 08, 2017 940.95 949.05 939.21 949.04 3,412,576 +14.89(+1.59%)
May 05, 2017 940.52 940.79 930.30 934.15 2,866,397 -3.38(-0.36%)
May 04, 2017 944.75 945.00 934.22 937.53 2,417,309 -3.50(-0.37%)
May 03, 2017 946.00 946.00 935.90 941.03 3,581,716 -5.91(-0.62%)
May 02, 2017 946.65 950.10 941.41 946.94 3,848,616 -1.29(-0.14%)
May 01, 2017 927.80 954.40 927.80 948.23 5,464,636 +23.24(+2.51%)
Apr 28, 2017 948.83 949.59 924.33 924.99 7,364,681 +6.61(+0.72%)
Apr 27, 2017 914.39 921.86 912.11 918.38 5,278,959 +9.09(+1.00%)
Apr 26, 2017 910.30 915.75 907.56 909.29 2,607,889 +1.67(+0.18%)
Apr 25, 2017 907.04 909.48 903.23 907.62 3,379,766 +0.21(+0.02%)
Apr 24, 2017 908.68 909.99 903.82 907.41 3,122,112 +8.88(+0.99%)
Apr 21, 2017 902.67 903.65 896.77 898.53 2,420,494 -3.53(-0.39%)
Apr 20, 2017 899.70 905.32 896.29 902.06 2,812,916 +2.86(+0.32%)
Apr 19, 2017 907.84 910.50 897.37 899.20 2,869,307 -4.58(-0.51%)
Apr 18, 2017 900.99 909.61 900.78 903.78 2,998,340 +1.79(+0.20%)
Apr 17, 2017 887.50 902.38 887.50 901.99 2,853,774 +17.32(+1.96%)
Apr 13, 2017 891.45 894.87 884.49 884.67 3,174,583 -11.56(-1.29%)
Apr 12, 2017 903.09 904.09 895.25 896.23 2,455,013 -6.13(-0.68%)
Apr 11, 2017 907.04 911.24 897.50 902.36 3,010,646 -4.68(-0.52%)
Apr 10, 2017 899.63 908.51 899.00 907.04 3,183,445 +12.16(+1.36%)
Apr 07, 2017 899.65 900.09 889.78 894.88 3,710,922 -3.40(-0.38%)
Apr 06, 2017 913.80 917.19 894.49 898.28 6,342,925 -11.00(-1.21%)
Apr 05, 2017 910.82 923.72 905.62 909.28 7,504,918 +2.45(+0.27%)
Apr 04, 2017 891.50 908.54 890.28 906.83 4,984,018 +15.32(+1.72%)
Apr 03, 2017 888.00 893.49 885.42 891.51 3,420,384 +4.97(+0.56%)
Mar 31, 2017 877.00 890.35 876.65 886.54 3,957,612 +10.20(+1.16%)
Mar 30, 2017 874.95 877.06 871.66 876.34 2,760,287 +2.02(+0.23%)
Mar 29, 2017 859.05 876.40 859.02 874.32 4,482,339 +18.32(+2.14%)
Mar 28, 2017 851.75 858.46 850.10 856.00 3,040,386 +9.18(+1.08%)
Mar 27, 2017 838.07 850.30 833.50 846.82 2,755,402 +1.21(+0.14%)
Mar 24, 2017 851.68 851.80 843.53 845.61 2,138,269 -1.77(-0.21%)
Mar 23, 2017 848.20 850.89 844.80 847.38 1,951,931 -0.68(-0.08%)
Mar 22, 2017 840.43 849.37 839.05 848.06 2,656,215 +4.86(+0.58%)
Mar 21, 2017 858.84 862.79 841.31 843.20 4,381,534 -13.77(-1.61%)
Mar 20, 2017 851.51 857.80 851.01 856.97 2,281,204 +4.66(+0.55%)
Mar 17, 2017 853.49 853.83 850.64 852.31 3,384,403 -1.11(-0.13%)
Mar 16, 2017 855.30 855.50 850.51 853.42 1,842,111 +0.45(+0.05%)
Mar 15, 2017 854.33 854.45 847.11 852.97 2,561,932 +0.44(+0.05%)
Mar 14, 2017 853.55 853.75 847.55 852.53 2,130,302 -2.06(-0.24%)
Mar 13, 2017 851.77 855.69 851.71 854.59 1,908,810 +2.13(+0.25%)
Mar 10, 2017 857.00 857.35 851.72 852.46 2,436,434 -0.54(-0.06%)
Mar 09, 2017 851.00 856.40 850.31 853.00 2,045,939 +2.50(+0.29%)
Mar 08, 2017 848.00 853.07 846.79 850.50 2,288,147 +4.48(+0.53%)
Mar 07, 2017 845.48 848.46 843.75 846.02 2,246,356 -0.59(-0.07%)
Mar 06, 2017 845.23 848.49 841.12 846.61 2,609,844 -3.27(-0.38%)
Mar 03, 2017 847.20 851.98 846.27 849.88 1,951,575 +0.97(+0.11%)
Mar 02, 2017 853.08 854.82 847.28 848.91 2,131,194 -4.17(-0.49%)
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.