Amazon.com (NQ: AMZN )

2,850.69 USD +50.97 (+1.82%)
Streaming Delayed Price Updated: 1:27 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 427.23 432.50 427.23 429.23 3,016,060 +2.66(+0.62%)
May 28, 2015 429.71 431.35 425.47 426.57 1,911,768 -4.85(-1.12%)
May 27, 2015 427.45 431.85 425.01 431.42 2,230,403 +5.95(+1.40%)
May 26, 2015 426.20 427.00 422.09 425.47 2,244,125 -2.16(-0.51%)
May 22, 2015 431.55 427.63 427.63 427.63 2,020,600 -4.00(-0.93%)
May 21, 2015 428.00 436.90 428.00 431.63 4,119,775 +7.77(+1.83%)
May 20, 2015 420.60 427.10 418.36 423.86 2,196,159 +2.15(+0.51%)
May 19, 2015 424.87 428.24 420.63 421.71 2,465,020 -3.53(-0.83%)
May 18, 2015 426.00 427.27 421.46 425.24 2,390,204 -0.76(-0.18%)
May 15, 2015 428.00 429.97 424.30 426.00 4,240,306 -6.28(-1.45%)
May 14, 2015 429.45 433.00 427.01 432.28 1,888,477 +5.41(+1.27%)
May 13, 2015 429.98 433.53 425.80 426.87 1,995,776 -4.15(-0.96%)
May 12, 2015 431.08 433.25 426.71 431.02 1,947,790 -1.83(-0.42%)
May 11, 2015 432.51 439.00 431.42 432.85 2,393,252 -0.84(-0.19%)
May 08, 2015 430.75 435.20 430.17 433.69 2,908,838 +6.81(+1.60%)
May 07, 2015 424.15 428.49 422.85 426.88 2,765,807 +7.78(+1.86%)
May 06, 2015 421.43 422.72 414.55 419.10 2,552,454 -2.09(-0.50%)
May 05, 2015 422.85 427.51 421.02 421.19 2,855,839 -1.85(-0.44%)
May 04, 2015 424.80 429.77 422.42 423.04 2,270,061 +0.17(+0.04%)
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.