Amazon.com (NQ: AMZN )

2,143.12 -3.26 (-0.15%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.00 50.01 49.11 49.73 78,253,520 -0.10(-0.21%)
May 30, 2017 49.83 50.06 49.78 49.84 65,228,480 +0.05(+0.09%)
May 26, 2017 49.75 49.93 49.46 49.79 69,383,080 +0.12(+0.24%)
May 25, 2017 49.24 49.95 49.11 49.67 96,406,896 +0.65(+1.33%)
May 24, 2017 48.80 49.04 48.51 49.02 49,221,860 +0.44(+0.91%)
May 23, 2017 48.75 48.76 48.34 48.58 48,277,400 +0.04(+0.09%)
May 22, 2017 48.20 48.57 48.15 48.53 52,741,760 +0.54(+1.13%)
May 19, 2017 48.14 48.45 47.99 47.99 79,441,776 +0.07(+0.14%)
May 18, 2017 47.24 48.14 47.24 47.92 78,757,080 +0.69(+1.45%)
May 17, 2017 47.73 48.02 47.21 47.24 102,850,000 -1.07(-2.21%)
May 16, 2017 48.05 48.50 48.05 48.30 62,464,720 +0.41(+0.85%)
May 15, 2017 47.94 48.16 47.80 47.90 85,390,496 -0.17(-0.35%)
May 12, 2017 47.73 48.14 47.58 48.07 72,517,136 +0.69(+1.45%)
May 11, 2017 47.26 47.51 47.04 47.38 43,866,960 -0.07(-0.14%)
May 10, 2017 47.67 47.69 47.25 47.45 41,915,380 -0.19(-0.41%)
May 09, 2017 47.64 47.89 47.51 47.64 65,227,920 +0.19(+0.40%)
May 08, 2017 47.05 47.45 46.96 47.45 68,251,520 +0.74(+1.59%)
May 05, 2017 47.03 47.04 46.52 46.71 57,327,940 -0.17(-0.36%)
May 04, 2017 47.24 47.25 46.71 46.88 48,346,180 -0.17(-0.37%)
May 03, 2017 47.30 47.30 46.80 47.05 71,634,320 -0.30(-0.62%)
May 02, 2017 47.33 47.51 47.07 47.35 76,972,320 -0.06(-0.14%)
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.