Amazon.com (NQ: AMZN )

2,151.82 +5.44 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 178.18 179.29 174.60 175.35 79,813,360 -2.72(-1.53%)
Nov 29, 2021 177.38 179.80 177.38 178.08 65,253,020 +2.85(+1.63%)
Nov 26, 2021 180.10 181.68 175.21 175.23 59,825,940 -3.68(-2.06%)
Nov 24, 2021 178.13 180.68 176.84 178.91 46,560,380 -0.09(-0.05%)
Nov 23, 2021 179.25 181.05 176.38 179.00 73,809,720 +0.37(+0.21%)
Nov 22, 2021 183.82 185.67 178.38 178.63 96,850,840 -5.20(-2.83%)
Nov 19, 2021 185.63 188.11 183.79 183.83 98,927,640 -0.97(-0.53%)
Nov 18, 2021 178.32 185.21 178.05 184.80 113,896,520 +7.05(+3.97%)
Nov 17, 2021 178.24 179.38 177.27 177.75 51,147,460 +0.71(+0.40%)
Nov 16, 2021 176.95 178.82 176.26 177.03 44,258,320 -0.25(-0.14%)
Nov 15, 2021 176.85 179.69 176.29 177.28 58,552,060 +1.03(+0.58%)
Nov 12, 2021 174.25 177.04 172.35 176.26 53,794,800 +2.63(+1.52%)
Nov 11, 2021 175.65 177.16 173.37 173.62 45,169,360 -6.12(-3.41%)
Nov 10, 2021 178.19 173.16 179.75 80,438,296 +0.94(+0.52%)
Nov 09, 2021 175.76 179.69 175.07 178.81 85,813,320 +4.36(+2.50%)
Nov 08, 2021 176.16 178.95 174.39 174.45 61,398,720 -1.50(-0.85%)
Nov 05, 2021 173.85 178.31 173.85 175.95 99,942,856 +2.10(+1.21%)
Nov 04, 2021 168.50 174.93 168.25 173.85 107,014,616 +4.65(+2.75%)
Nov 03, 2021 165.45 169.75 164.88 169.20 67,899,480 +3.56(+2.15%)
Nov 02, 2021 165.75 166.56 164.18 165.64 52,644,120 -0.27(-0.16%)
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.