Amazon.com (NQ: AMZN )

3,427.37 USD +37.58 (+1.11%)
Official Closing Price Updated: 5:13 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2416 2442 2398 2442 3,529,300 +41.27(+1.72%)
May 28, 2020 2384 2437 2378 2401 3,191,099 -9.29(-0.39%)
May 27, 2020 2405 2414 2330 2410 5,055,674 -11.47(-0.47%)
May 26, 2020 2458 2462 2414 2422 3,565,770 -15.02(-0.62%)
May 22, 2020 2455 2470 2430 2437 2,867,000 -10.96(-0.45%)
May 21, 2020 2500 2525 2443 2448 5,109,337 -50.10(-2.01%)
May 20, 2020 2478 2500 2467 2498 3,992,771 +48.61(+1.98%)
May 19, 2020 2430 2485 2429 2449 4,315,196 +23.07(+0.95%)
May 18, 2020 2404 2433 2384 2426 4,363,658 +16.48(+0.68%)
May 15, 2020 2369 2411 2356 2410 4,234,900 +20.93(+0.88%)
May 14, 2020 2361 2391 2353 2389 3,644,851 +20.93(+0.88%)
May 13, 2020 2367 2408 2338 2368 4,779,952 +10.97(+0.47%)
May 12, 2020 2412 2419 2355 2357 3,067,880 -52.05(-2.16%)
May 11, 2020 2375 2420 2372 2409 3,256,863 +29.39(+1.24%)
May 08, 2020 2372 2387 2357 2380 3,211,200 +15.06(+0.64%)
May 07, 2020 2375 2376 2343 2365 3,392,276 +13.29(+0.57%)
May 06, 2020 2329 2357 2320 2351 3,115,545 +33.46(+1.44%)
May 05, 2020 2340 2351 2307 2318 3,241,344 +1.81(+0.08%)
May 04, 2020 2256 2327 2256 2316 4,860,354 +29.95(+1.31%)
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.