Amazon.com (NQ: AMZN )

2,829.96 USD +52.51 (+1.89%)
Streaming Delayed Price Updated: 1:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 32.86 32.89 31.52 32.36 10,540,941 -0.16(-0.49%)
Apr 28, 2005 31.66 32.92 31.63 32.52 14,487,162 +0.80(+2.52%)
Apr 27, 2005 30.84 31.74 30.60 31.72 31,096,896 -0.99(-3.03%)
Apr 26, 2005 33.43 33.98 32.58 32.71 15,315,375 -0.82(-2.45%)
Apr 25, 2005 33.13 33.59 33.05 33.53 4,255,136 +0.49(+1.48%)
Apr 22, 2005 33.49 33.63 32.91 33.04 6,396,397 -0.69(-2.05%)
Apr 21, 2005 33.50 33.89 32.89 33.73 7,697,836 +0.48(+1.44%)
Apr 20, 2005 33.10 33.76 32.90 33.25 9,262,540 +0.47(+1.43%)
Apr 19, 2005 33.18 33.37 32.01 32.78 6,629,534 -0.22(-0.67%)
Apr 18, 2005 32.90 33.58 32.84 33.00 6,934,540 -0.02(-0.06%)
Apr 15, 2005 33.96 34.00 33.02 33.02 6,005,538 -0.95(-2.80%)
Apr 14, 2005 34.26 34.50 33.88 33.97 4,190,516 -0.33(-0.96%)
Apr 13, 2005 34.35 34.71 34.15 34.30 4,246,591 -0.33(-0.95%)
Apr 12, 2005 34.40 34.64 33.66 34.63 6,203,888 +0.03(+0.09%)
Apr 11, 2005 34.60 35.00 34.36 34.60 3,253,046 +0.00(+0.00%)
Apr 08, 2005 34.75 34.93 34.57 34.60 3,012,945 -0.30(-0.86%)
Apr 07, 2005 34.68 34.92 34.50 34.90 3,826,831 +0.08(+0.23%)
Apr 06, 2005 35.10 35.20 34.62 34.82 5,306,959 -0.46(-1.30%)
Apr 05, 2005 35.23 35.34 34.99 35.28 4,950,670 +0.28(+0.80%)
Apr 04, 2005 34.00 35.18 33.81 35.00 7,348,486 +0.99(+2.91%)
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.