Amazon.com (NQ: AMZN )

2,221.55 +86.05 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 162.10 162.40 160.99 161.15 46,630,180 -0.35(-0.22%)
May 27, 2021 162.80 163.02 161.50 161.51 51,169,060 -1.75(-1.07%)
May 26, 2021 163.73 164.79 162.93 163.26 47,633,980 +0.31(+0.19%)
May 25, 2021 163.33 163.99 160.69 162.95 65,108,160 +0.70(+0.43%)
May 24, 2021 160.78 162.90 160.53 162.25 48,414,360 +2.09(+1.31%)
May 21, 2021 162.50 162.84 159.85 160.15 82,100,720 -2.23(-1.37%)
May 20, 2021 162.22 162.98 161.81 162.38 52,616,540 +0.79(+0.49%)
May 19, 2021 160.08 161.74 159.20 161.59 53,565,700 -0.02(-0.01%)
May 18, 2021 164.63 165.60 161.52 161.61 56,471,120 -1.91(-1.17%)
May 17, 2021 162.30 164.64 161.73 163.52 74,424,960 +2.38(+1.47%)
May 14, 2021 159.28 161.44 159.15 161.15 66,502,000 +3.07(+1.94%)
May 13, 2021 159.27 160.19 156.65 158.07 67,047,080 +0.48(+0.30%)
May 12, 2021 159.25 160.40 156.66 157.60 98,675,536 -3.60(-2.23%)
May 11, 2021 156.46 161.90 156.37 161.19 92,332,400 +1.67(+1.05%)
May 10, 2021 164.12 164.15 159.50 159.53 116,718,576 -5.06(-3.07%)
May 07, 2021 165.96 166.54 164.45 164.58 94,210,816 -0.74(-0.45%)
May 06, 2021 163.50 165.72 162.36 165.32 88,887,736 +1.79(+1.10%)
May 05, 2021 166.94 167.74 163.22 163.53 74,161,936 -2.07(-1.25%)
May 04, 2021 167.81 168.40 163.61 165.59 108,733,800 -3.73(-2.20%)
May 03, 2021 174.24 174.33 168.63 169.32 117,419,440 -4.05(-2.33%)
Apr 30, 2021 176.26 177.70 173.12 173.37 140,186,000 -0.19(-0.11%)
Apr 29, 2021 175.25 175.72 171.75 173.57 152,613,584 +0.64(+0.37%)
Apr 28, 2021 171.74 174.49 171.25 172.93 92,474,256 +2.05(+1.20%)
Apr 27, 2021 172.17 173.00 169.90 170.87 76,396,616 +0.42(+0.25%)
Apr 26, 2021 167.40 171.42 166.55 170.45 97,466,976 +3.41(+2.04%)
Apr 23, 2021 165.96 168.75 165.43 167.04 63,932,000 +1.59(+0.96%)
Apr 22, 2021 168.58 168.64 165.07 165.45 51,562,920 -2.65(-1.58%)
Apr 21, 2021 165.80 168.14 165.19 168.10 44,174,640 +1.37(+0.82%)
Apr 20, 2021 168.68 169.15 165.80 166.73 52,398,800 -1.87(-1.11%)
Apr 19, 2021 169.52 171.80 168.01 168.60 54,478,900 -1.37(-0.81%)
Apr 16, 2021 169.00 170.34 167.78 169.97 63,720,000 +1.02(+0.60%)
Apr 15, 2021 168.55 169.85 167.60 168.96 64,597,020 +2.31(+1.38%)
Apr 14, 2021 170.20 170.21 166.30 166.65 62,844,780 -3.35(-1.97%)
Apr 13, 2021 170.04 171.60 169.78 170.00 66,208,780 +1.03(+0.61%)
Apr 12, 2021 167.76 169.75 167.56 168.97 65,561,740 +0.36(+0.21%)
Apr 09, 2021 165.24 168.61 164.44 168.61 86,828,000 +3.65(+2.21%)
Apr 08, 2021 165.54 166.22 164.60 164.97 56,115,520 +1.00(+0.61%)
Apr 07, 2021 161.69 165.18 161.18 163.97 66,865,420 +2.78(+1.72%)
Apr 06, 2021 161.19 162.37 160.85 161.19 50,743,720 -0.15(-0.09%)
Apr 05, 2021 158.65 161.80 158.06 161.34 66,653,160 +3.29(+2.08%)
Apr 01, 2021 155.90 158.12 155.78 158.05 58,806,000 +3.35(+2.16%)
Mar 31, 2021 153.20 155.97 153.12 154.70 61,853,860 +1.94(+1.27%)
Mar 30, 2021 153.50 153.65 151.70 152.76 46,715,320 -1.02(-0.66%)
Mar 29, 2021 152.77 154.56 151.42 153.79 54,882,720 +1.18(+0.78%)
Mar 26, 2021 152.20 152.83 149.80 152.60 66,258,000 +0.29(+0.19%)
Mar 25, 2021 153.65 155.49 151.86 152.31 71,197,776 -2.04(-1.32%)
Mar 24, 2021 157.55 158.02 154.26 154.35 59,128,920 -2.52(-1.61%)
Mar 23, 2021 156.35 159.10 156.04 156.88 76,300,656 +1.33(+0.86%)
Mar 22, 2021 153.39 156.33 153.00 155.54 58,020,960 +1.80(+1.17%)
Mar 19, 2021 151.46 153.86 150.83 153.75 92,506,000 +2.35(+1.55%)
Mar 18, 2021 155.05 155.83 151.25 151.40 73,083,376 -5.39(-3.44%)
Mar 17, 2021 153.66 158.65 153.51 156.79 62,322,440 +2.19(+1.42%)
Mar 16, 2021 155.25 156.44 153.79 154.59 50,760,000 +0.51(+0.33%)
Mar 15, 2021 153.73 154.11 151.60 154.08 58,325,640 -0.39(-0.25%)
Mar 12, 2021 153.75 154.95 152.28 154.47 48,436,000 -1.21(-0.77%)
Mar 11, 2021 155.20 156.59 154.15 155.68 55,417,400 +2.80(+1.83%)
Mar 10, 2021 154.92 155.82 151.50 152.88 60,173,880 -0.26(-0.17%)
Mar 09, 2021 150.90 154.55 150.26 153.14 80,472,280 +5.54(+3.76%)
Mar 08, 2021 150.75 153.23 147.57 147.60 83,571,240 -2.42(-1.62%)
Mar 05, 2021 150.25 150.45 144.05 150.02 107,770,000 +1.14(+0.77%)
Mar 04, 2021 150.60 152.91 147.27 148.88 109,179,720 -1.37(-0.91%)
Mar 03, 2021 154.06 155.39 149.75 150.25 79,335,976 -4.48(-2.89%)
Mar 02, 2021 157.17 158.18 154.36 154.73 51,799,720 -2.58(-1.64%)
Mar 01, 2021 156.40 157.48 154.90 157.31 54,578,040 +2.66(+1.72%)
Feb 26, 2021 154.76 156.12 151.84 154.65 85,518,000 +1.79(+1.17%)
Feb 25, 2021 156.84 158.91 152.39 152.86 90,129,416 -5.12(-3.24%)
Feb 24, 2021 158.34 158.56 156.27 157.98 60,060,940 -1.75(-1.09%)
Feb 23, 2021 156.28 160.24 154.68 159.72 93,384,176 +0.69(+0.43%)
Feb 22, 2021 160.41 161.62 158.61 159.04 70,099,360 -3.46(-2.13%)
Feb 19, 2021 166.41 166.68 162.29 162.50 86,102,000 -3.92(-2.35%)
Feb 18, 2021 164.12 166.90 163.70 166.41 60,549,520 +0.98(+0.59%)
Feb 17, 2021 163.21 166.05 162.97 165.43 65,966,540 +1.98(+1.21%)
Feb 16, 2021 162.70 165.41 162.68 163.45 51,269,920 -0.44(-0.27%)
Feb 12, 2021 162.50 164.01 161.67 163.88 46,706,000 +0.78(+0.48%)
Feb 11, 2021 164.60 164.60 162.40 163.11 45,915,020 -1.22(-0.74%)
Feb 10, 2021 165.70 165.90 162.70 164.33 62,802,180 -0.92(-0.56%)
Feb 09, 2021 165.62 166.90 164.89 165.25 43,842,060 -0.90(-0.54%)
Feb 08, 2021 167.93 168.25 165.20 166.15 64,962,280 -1.46(-0.87%)
Feb 05, 2021 165.95 168.85 165.13 167.61 72,416,000 +1.06(+0.63%)
Feb 04, 2021 166.50 167.35 163.89 166.55 73,219,720 +0.92(+0.56%)
Feb 03, 2021 171.25 171.70 165.43 165.63 141,199,680 -3.37(-2.00%)
Feb 02, 2021 169.00 171.39 168.06 169.00 140,361,104 +1.86(+1.11%)
Feb 01, 2021 162.12 167.51 161.75 167.14 82,711,536 +6.83(+4.26%)
Jan 29, 2021 161.50 161.85 159.23 160.31 85,870,000 -1.57(-0.97%)
Jan 28, 2021 161.75 165.08 161.43 161.88 62,747,080 +0.25(+0.16%)
Jan 27, 2021 167.07 167.33 160.35 161.63 92,852,320 -4.68(-2.81%)
Jan 26, 2021 164.82 166.90 164.14 166.31 58,822,680 +1.61(+0.98%)
Jan 25, 2021 166.43 168.19 162.16 164.70 74,849,760 +0.09(+0.05%)
Jan 22, 2021 165.22 166.10 164.16 164.61 56,438,000 -0.74(-0.45%)
Jan 21, 2021 164.65 167.43 164.48 165.35 98,710,560 +2.18(+1.34%)
Jan 20, 2021 159.10 163.99 158.75 163.17 105,852,960 +7.13(+4.57%)
Jan 19, 2021 155.35 157.25 154.80 156.04 65,938,060 +0.83(+0.53%)
Jan 15, 2021 156.15 157.13 154.76 155.21 84,878,000 -1.16(-0.74%)
Jan 14, 2021 158.38 158.90 156.03 156.37 61,126,900 -1.92(-1.21%)
Jan 13, 2021 156.42 159.50 156.10 158.29 66,260,740 +2.25(+1.44%)
Jan 12, 2021 156.00 157.11 154.30 156.04 69,683,080 +0.33(+0.21%)
Jan 11, 2021 157.40 157.82 155.50 155.71 73,183,256 -3.42(-2.15%)
Jan 08, 2021 159.00 159.53 157.11 159.13 70,754,000 +1.03(+0.65%)
Jan 07, 2021 157.85 160.43 157.75 158.11 70,063,240 +1.19(+0.76%)
Jan 06, 2021 157.32 159.88 156.56 156.92 87,626,176 -4.01(-2.49%)
Jan 05, 2021 158.30 161.17 158.25 160.93 52,943,760 +1.59(+1.00%)
Jan 04, 2021 163.50 163.60 157.20 159.33 88,070,336 -3.52(-2.16%)
Dec 31, 2020 162.85 162.85 162.85 64,008,020 -1.45(-0.88%)
Dec 30, 2020 167.05 167.10 164.12 164.29 64,008,020 -1.81(-1.09%)
Dec 29, 2020 165.50 167.53 164.06 166.10 97,304,216 +1.90(+1.16%)
Dec 28, 2020 159.70 165.20 158.63 164.20 113,494,816 +5.56(+3.51%)
Dec 24, 2020 159.69 160.10 158.45 158.63 29,038,000 -0.63(-0.39%)
Dec 23, 2020 160.25 160.51 159.21 159.26 41,757,680 -1.06(-0.66%)
Dec 22, 2020 160.14 161.10 159.00 160.33 47,386,180 +0.02(+0.01%)
Dec 21, 2020 160.00 161.35 158.30 160.31 76,569,936 +0.23(+0.14%)
Dec 18, 2020 162.20 162.47 158.58 160.08 119,914,000 -1.72(-1.06%)
Dec 17, 2020 162.50 163.18 161.05 161.80 69,374,840 -0.24(-0.15%)
Dec 16, 2020 158.80 162.35 158.18 162.05 88,426,040 +3.79(+2.40%)
Dec 15, 2020 159.05 159.43 156.53 158.26 66,392,400 +0.41(+0.26%)
Dec 14, 2020 157.15 159.52 156.30 157.85 82,897,696 +2.03(+1.30%)
Dec 11, 2020 154.83 155.93 153.64 155.82 61,292,000 +0.75(+0.48%)
Dec 10, 2020 154.45 157.10 153.80 155.07 60,471,640 -0.14(-0.09%)
Dec 09, 2020 158.40 158.72 154.40 155.21 81,896,040 -3.66(-2.30%)
Dec 08, 2020 157.94 159.21 156.00 158.87 65,570,180 +0.97(+0.61%)
Dec 07, 2020 157.82 159.04 157.09 157.90 54,817,060 -0.23(-0.14%)
Dec 04, 2020 159.91 159.91 157.94 158.13 58,272,000 -1.21(-0.76%)
Dec 03, 2020 160.27 161.43 159.07 159.34 57,730,860 -0.84(-0.52%)
Dec 02, 2020 161.08 161.60 158.66 160.18 62,447,360 -0.83(-0.51%)
Dec 01, 2020 159.43 162.45 157.86 161.00 90,748,896 +2.60(+1.64%)
Nov 30, 2020 160.42 161.42 156.28 158.40 80,981,520 -1.37(-0.85%)
Nov 27, 2020 160.56 160.81 159.50 159.77 47,856,000 +0.51(+0.32%)
Nov 25, 2020 157.09 159.90 157.01 159.25 75,808,000 +3.35(+2.15%)
Nov 24, 2020 155.03 156.71 154.31 155.90 71,740,360 +0.98(+0.64%)
Nov 23, 2020 155.84 156.99 153.27 154.92 93,382,080 -0.05(-0.03%)
Nov 20, 2020 155.85 156.65 154.90 154.97 67,602,000 -0.88(-0.57%)
Nov 19, 2020 155.27 156.25 154.05 155.85 59,943,240 +0.58(+0.37%)
Nov 18, 2020 156.70 157.00 155.25 155.27 57,989,800 -1.51(-0.96%)
Nov 17, 2020 159.18 159.46 156.76 156.78 68,585,816 +0.23(+0.15%)
Nov 16, 2020 154.66 157.13 153.63 156.55 76,017,320 +0.11(+0.07%)
Nov 13, 2020 156.10 157.09 154.27 156.44 75,250,000 +0.93(+0.60%)
Nov 12, 2020 158.00 158.79 154.30 155.51 87,252,280 -1.35(-0.86%)
Nov 11, 2020 153.09 156.96 152.50 156.87 87,172,816 +5.12(+3.37%)
Nov 10, 2020 154.75 155.70 150.97 151.75 131,277,696 -5.44(-3.46%)
Nov 09, 2020 160.55 164.45 155.61 157.19 143,371,136 -8.38(-5.06%)
Nov 06, 2020 165.23 166.10 161.60 165.57 92,946,000 -0.53(-0.32%)
Nov 05, 2020 166.00 168.34 164.44 166.10 115,286,176 +4.04(+2.49%)
Nov 04, 2020 158.00 162.24 156.99 162.06 136,403,984 +9.64(+6.32%)
Nov 03, 2020 150.93 153.75 149.05 152.42 97,544,536 +2.20(+1.46%)
Nov 02, 2020 153.09 153.99 147.51 150.22 144,890,480 -1.58(-1.04%)
Oct 30, 2020 157.89 158.35 150.95 151.81 167,920,000 -8.74(-5.45%)
Oct 29, 2020 160.06 162.86 158.20 160.55 131,590,480 +2.41(+1.53%)
Oct 28, 2020 162.47 163.20 158.12 158.14 111,555,496 -6.18(-3.76%)
Oct 27, 2020 161.25 164.58 160.56 164.32 85,641,600 +3.97(+2.47%)
Oct 26, 2020 159.94 164.15 157.66 160.35 117,886,816 +0.13(+0.08%)
Oct 23, 2020 159.55 160.27 157.00 160.22 69,332,000 +1.40(+0.88%)
Oct 22, 2020 159.49 159.94 156.10 158.82 84,148,296 -0.43(-0.27%)
Oct 21, 2020 160.62 161.69 158.00 159.25 91,639,016 -1.60(-1.00%)
Oct 20, 2020 161.11 163.30 159.60 160.85 90,065,976 +0.49(+0.31%)
Oct 19, 2020 164.98 166.45 159.64 160.36 104,329,136 -3.27(-2.00%)
Oct 16, 2020 168.16 169.98 158.00 163.63 129,486,000 -3.30(-1.98%)
Oct 15, 2020 164.60 167.79 164.00 166.93 104,245,656 -1.25(-0.75%)
Oct 14, 2020 172.35 173.24 167.00 168.19 116,391,656 -4.00(-2.32%)
Oct 13, 2020 173.40 174.62 171.21 172.18 114,763,616 +0.04(+0.02%)
Oct 12, 2020 167.50 174.81 166.98 172.15 166,919,440 +7.81(+4.75%)
Oct 09, 2020 160.50 164.45 159.89 164.33 98,156,000 +4.81(+3.01%)
Oct 08, 2020 161.25 161.66 158.75 159.53 63,410,100 -0.26(-0.16%)
Oct 07, 2020 156.75 160.00 156.62 159.78 86,087,520 +4.79(+3.09%)
Oct 06, 2020 158.25 159.10 154.50 155.00 101,565,840 -4.96(-3.10%)
Oct 05, 2020 157.29 160.13 157.04 159.96 75,176,056 +3.71(+2.37%)
Oct 02, 2020 157.68 159.79 156.15 156.25 112,260,000 -4.81(-2.99%)
Oct 01, 2020 160.40 161.20 158.60 161.06 99,357,856 +3.63(+2.30%)
Sep 30, 2020 157.06 160.64 156.70 157.44 97,807,840 +0.19(+0.12%)
Sep 29, 2020 158.77 159.41 156.63 157.24 69,996,896 -1.46(-0.92%)
Sep 28, 2020 157.44 158.75 155.86 158.70 84,233,360 +3.94(+2.55%)
Sep 25, 2020 152.74 155.08 149.95 154.76 92,304,000 +3.77(+2.49%)
Sep 24, 2020 148.89 153.47 148.25 150.99 110,465,256 +1.00(+0.66%)
Sep 23, 2020 156.02 156.35 149.62 149.99 112,810,616 -6.46(-4.13%)
Sep 22, 2020 151.69 156.70 150.01 156.45 138,603,984 +8.43(+5.69%)
Sep 21, 2020 145.32 148.10 143.55 148.02 122,136,976 +0.28(+0.19%)
Sep 18, 2020 151.59 151.89 145.28 147.75 177,850,000 -2.69(-1.79%)
Sep 17, 2020 150.46 151.47 148.63 150.44 128,792,200 -3.47(-2.25%)
Sep 16, 2020 159.00 159.36 153.71 153.91 90,409,416 -3.90(-2.47%)
Sep 15, 2020 156.81 158.75 155.45 157.81 80,224,600 +2.66(+1.71%)
Sep 14, 2020 158.65 159.37 154.80 155.15 90,462,736 -0.66(-0.43%)
Sep 11, 2020 160.43 160.87 154.20 155.81 101,878,000 -2.94(-1.86%)
Sep 10, 2020 165.36 167.49 158.53 158.76 106,501,240 -4.68(-2.86%)
Sep 09, 2020 160.15 165.16 159.25 163.43 103,579,360 +5.94(+3.77%)
Sep 08, 2020 157.20 162.54 156.50 157.49 121,587,296 -7.24(-4.39%)
Sep 04, 2020 165.90 169.07 155.56 164.73 175,634,000 -3.67(-2.18%)
Sep 03, 2020 174.25 174.42 165.15 168.40 162,863,616 -8.15(-4.61%)
Sep 02, 2020 177.35 177.61 174.33 176.55 78,488,360 +1.20(+0.68%)
Sep 01, 2020 174.48 175.69 173.35 175.35 68,715,240 +2.80(+1.62%)
Aug 31, 2020 170.45 174.75 170.25 172.55 83,612,416 +2.46(+1.45%)
Aug 28, 2020 171.15 171.67 169.32 170.09 57,938,000 +0.09(+0.05%)
Aug 27, 2020 172.50 172.65 168.90 170.00 85,209,440 -2.09(-1.22%)
Aug 26, 2020 167.56 172.59 167.23 172.09 129,979,896 +4.77(+2.85%)
Aug 25, 2020 164.75 167.87 163.35 167.32 79,778,640 +1.95(+1.18%)
Aug 24, 2020 165.51 169.02 162.88 165.37 93,259,840 +1.14(+0.69%)
Aug 21, 2020 164.75 165.72 163.77 164.24 71,516,000 -0.63(-0.38%)
Aug 20, 2020 162.60 165.63 161.90 164.87 66,601,660 +1.84(+1.13%)
Aug 19, 2020 165.15 165.79 162.80 163.02 83,470,736 -2.60(-1.57%)
Aug 18, 2020 160.60 166.00 160.29 165.62 106,774,056 +6.50(+4.09%)
Aug 17, 2020 158.66 159.75 157.71 159.12 53,764,980 +1.72(+1.09%)
Aug 14, 2020 158.91 158.91 156.00 157.40 55,034,000 -0.65(-0.41%)
Aug 13, 2020 159.15 160.88 157.75 158.05 62,885,060 -0.06(-0.04%)
Aug 12, 2020 155.40 158.72 155.07 158.11 70,471,056 +4.08(+2.65%)
Aug 11, 2020 155.66 157.96 153.65 154.03 74,281,360 -3.38(-2.14%)
Aug 10, 2020 158.52 158.63 155.08 157.41 63,229,740 -0.97(-0.61%)
Aug 07, 2020 161.20 162.04 157.03 158.37 78,722,000 -2.88(-1.78%)
Aug 06, 2020 159.72 162.37 158.27 161.25 78,701,896 +1.00(+0.62%)
Aug 05, 2020 157.19 160.68 156.37 160.25 78,413,576 +3.53(+2.25%)
Aug 04, 2020 155.06 158.36 155.06 156.72 93,822,736 +1.13(+0.73%)
Aug 03, 2020 159.03 159.20 155.20 155.59 101,365,456 -2.64(-1.67%)
Jul 31, 2020 162.20 162.34 157.55 158.23 161,666,000 +5.64(+3.70%)
Jul 30, 2020 150.70 154.60 150.25 152.59 122,103,320 +0.92(+0.61%)
Jul 29, 2020 151.55 151.96 149.84 151.68 59,361,160 +1.66(+1.11%)
Jul 28, 2020 152.71 153.85 149.79 150.02 62,472,920 -2.74(-1.80%)
Jul 27, 2020 153.10 154.90 150.79 152.76 83,238,520 +2.31(+1.54%)
Jul 24, 2020 146.50 151.58 144.40 150.44 112,648,000 +1.12(+0.75%)
Jul 23, 2020 154.91 154.91 148.50 149.33 112,997,600 -5.67(-3.66%)
Jul 22, 2020 156.25 157.50 153.26 155.00 81,957,600 -1.92(-1.22%)
Jul 21, 2020 161.62 162.03 155.29 156.91 122,532,376 -2.93(-1.83%)
Jul 20, 2020 150.01 160.07 149.70 159.84 151,800,272 +11.74(+7.93%)
Jul 17, 2020 150.45 151.20 147.42 148.10 95,226,000 -1.90(-1.26%)
Jul 16, 2020 148.55 151.60 145.91 150.00 127,752,496 -0.45(-0.30%)
Jul 15, 2020 154.01 154.92 148.66 150.44 115,659,456 -3.76(-2.44%)
Jul 14, 2020 154.45 156.37 147.50 154.20 144,429,104 -1.00(-0.64%)
Jul 13, 2020 162.55 167.22 153.42 155.20 154,080,896 -4.80(-3.00%)
Jul 10, 2020 159.59 160.75 156.78 160.00 109,718,000 +0.87(+0.55%)
Jul 09, 2020 155.80 159.69 153.70 159.13 127,588,856 +4.44(+2.87%)
Jul 08, 2020 151.13 154.69 150.62 154.69 100,638,440 +4.39(+2.92%)
Jul 07, 2020 152.93 153.48 149.50 150.30 105,053,760 -2.55(-1.67%)
Jul 06, 2020 146.75 152.99 146.50 152.85 137,436,800 +8.34(+5.77%)
Jul 02, 2020 145.60 147.78 143.56 144.51 131,866,000 +0.58(+0.40%)
Jul 01, 2020 137.90 144.75 137.70 143.94 127,166,560 +5.99(+4.35%)
Jun 30, 2020 134.25 138.48 133.75 137.94 75,337,896 +3.92(+2.93%)
Jun 29, 2020 134.50 134.84 131.50 134.02 84,398,136 -0.62(-0.46%)
Jun 26, 2020 138.75 139.13 134.40 134.64 130,014,000 -3.09(-2.24%)
Jun 25, 2020 136.98 137.81 135.61 137.73 59,328,880 +1.01(+0.74%)
Jun 24, 2020 139.02 139.80 136.05 136.72 90,364,320 -1.50(-1.09%)
Jun 23, 2020 136.30 139.16 135.90 138.22 84,520,240 +2.53(+1.86%)
Jun 22, 2020 134.22 135.75 133.45 135.69 64,118,540 +1.94(+1.45%)
Jun 19, 2020 133.90 134.87 132.95 133.75 115,538,000 +1.05(+0.79%)
Jun 18, 2020 132.35 132.98 131.81 132.70 49,618,900 +0.65(+0.49%)
Jun 17, 2020 132.38 132.75 131.59 132.05 59,072,380 +1.28(+0.98%)
Jun 16, 2020 131.00 131.00 128.80 130.76 71,808,096 +2.13(+1.66%)
Jun 15, 2020 126.33 129.20 125.40 128.63 77,367,296 +1.38(+1.09%)
Jun 12, 2020 130.06 131.07 125.17 127.25 108,722,000 -0.65(-0.51%)
Jun 11, 2020 129.90 133.57 126.81 127.90 115,769,216 -4.47(-3.38%)
Jun 10, 2020 132.25 136.12 131.31 132.37 98,798,176 +2.33(+1.79%)
Jun 09, 2020 126.47 131.32 126.25 130.04 103,446,096 +3.84(+3.04%)
Jun 08, 2020 125.01 126.50 124.37 126.20 79,361,776 +2.05(+1.65%)
Jun 05, 2020 122.23 124.43 121.86 124.15 66,128,000 +1.12(+0.91%)
Jun 04, 2020 123.87 125.38 122.50 123.03 58,939,700 -0.89(-0.72%)
Jun 03, 2020 123.40 124.40 123.06 123.92 53,352,100 +0.30(+0.24%)
Jun 02, 2020 123.35 123.68 122.27 123.62 50,554,700 +0.07(+0.06%)
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.