Amazon.com (NQ: AMZN )

2,135.50 +53.50 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.265 2.288 2.231 2.257 210,469,136 -0.03(-1.16%)
Jul 28, 2005 2.177 2.291 2.168 2.284 503,183,200 +0.10(+4.65%)
Jul 27, 2005 2.100 2.187 2.092 2.183 921,931,776 +0.30(+15.66%)
Jul 26, 2005 1.911 1.938 1.886 1.887 321,424,992 -0.01(-0.55%)
Jul 25, 2005 1.900 1.952 1.893 1.897 109,399,576 +0.00(+0.00%)
Jul 22, 2005 1.895 1.911 1.862 1.897 117,498,000 +0.00(+0.00%)
Jul 21, 2005 1.948 1.988 1.888 1.897 221,466,816 -0.01(-0.58%)
Jul 20, 2005 1.875 1.913 1.865 1.909 127,763,000 +0.00(+0.00%)
Jul 19, 2005 1.869 1.909 1.835 1.909 117,114,936 +0.05(+2.64%)
Jul 18, 2005 1.847 1.859 1.838 1.859 59,469,760 +0.00(+0.11%)
Jul 15, 2005 1.867 1.875 1.837 1.857 104,308,176 -0.00(-0.11%)
Jul 14, 2005 1.859 1.871 1.844 1.859 117,314,800 +0.03(+1.86%)
Jul 13, 2005 1.813 1.827 1.810 1.825 64,072,460 +0.01(+0.55%)
Jul 12, 2005 1.774 1.827 1.773 1.815 117,545,096 +0.04(+2.02%)
Jul 11, 2005 1.736 1.784 1.730 1.780 104,600,736 +0.04(+2.45%)
Jul 08, 2005 1.706 1.738 1.692 1.737 85,173,320 +0.04(+2.30%)
Jul 07, 2005 1.690 1.726 1.690 1.698 85,077,136 -0.01(-0.29%)
Jul 06, 2005 1.700 1.720 1.693 1.703 87,943,056 -0.00(-0.06%)
Jul 05, 2005 1.675 1.724 1.673 1.704 147,680,000 +0.06(+3.56%)
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.