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, 2016 38.25 38.30 37.75 37.94 135,540,992 +0.31(+0.82%)
Jul 28, 2016 37.30 37.67 36.98 37.63 151,919,680 +0.80(+2.16%)
Jul 27, 2016 36.90 37.05 36.69 36.83 58,008,900 +0.05(+0.15%)
Jul 26, 2016 37.14 37.16 36.64 36.78 50,578,560 -0.20(-0.54%)
Jul 25, 2016 37.33 37.42 36.77 36.98 53,551,020 -0.26(-0.70%)
Jul 22, 2016 37.39 37.56 37.18 37.24 45,554,220 +0.02(+0.06%)
Jul 21, 2016 37.38 37.47 37.14 37.22 46,330,920 -0.06(-0.17%)
Jul 20, 2016 37.20 37.31 37.03 37.29 44,261,540 +0.29(+0.78%)
Jul 19, 2016 36.62 37.17 36.62 37.00 44,321,640 +0.19(+0.53%)
Jul 18, 2016 36.77 37.08 36.44 36.80 59,078,320 +0.03(+0.09%)
Jul 15, 2016 37.33 37.33 36.70 36.77 62,427,700 -0.29(-0.78%)
Jul 14, 2016 37.44 37.45 36.95 37.06 47,788,760 -0.07(-0.19%)
Jul 13, 2016 37.34 37.84 37.06 37.13 82,770,600 -0.28(-0.75%)
Jul 12, 2016 37.84 37.87 37.02 37.41 112,414,816 -0.28(-0.74%)
Jul 11, 2016 37.50 37.80 37.35 37.69 63,865,580 +0.40(+1.07%)
Jul 08, 2016 37.01 37.30 36.83 37.29 68,584,336 +0.46(+1.25%)
Jul 07, 2016 36.97 36.98 36.58 36.83 58,830,240 +0.42(+1.16%)
Jul 05, 2016 36.14 36.48 35.98 36.41 48,610,840 +0.12(+0.33%)
Jul 01, 2016 35.87 36.28 36.28 36.28 58,408,000 +0.50(+1.41%)
Jun 30, 2016 35.86 35.97 35.63 35.78 57,076,440 +0.00(+0.00%)
Jun 29, 2016 35.79 35.98 35.68 35.78 61,371,520 +0.38(+1.08%)
Jun 28, 2016 35.00 35.40 34.92 35.40 80,709,000 +0.83(+2.40%)
Jun 27, 2016 34.60 34.84 34.11 34.57 111,567,936 -0.38(-1.09%)
Jun 24, 2016 34.65 35.63 34.61 34.95 152,650,224 -1.16(-3.20%)
Jun 23, 2016 35.77 36.11 35.62 36.10 56,386,860 +0.57(+1.62%)
Jun 22, 2016 35.83 35.85 35.38 35.53 45,188,180 -0.26(-0.73%)
Jun 21, 2016 35.79 35.92 35.64 35.79 42,748,140 +0.09(+0.25%)
Jun 20, 2016 35.67 36.07 35.54 35.70 73,509,360 +0.38(+1.08%)
Jun 17, 2016 35.91 35.91 34.96 35.32 117,955,760 -0.56(-1.55%)
Jun 16, 2016 35.60 35.90 35.27 35.88 61,919,960 +0.16(+0.46%)
Jun 15, 2016 36.10 36.13 35.67 35.71 54,163,380 -0.25(-0.70%)
Jun 14, 2016 35.62 36.04 35.61 35.97 50,089,480 +0.20(+0.57%)
Jun 13, 2016 35.70 36.10 35.56 35.76 67,039,360 -0.13(-0.37%)
Jun 10, 2016 36.12 36.25 35.71 35.90 68,514,360 -0.49(-1.34%)
Jun 09, 2016 36.16 36.45 36.12 36.38 43,403,960 +0.05(+0.14%)
Jun 08, 2016 36.32 36.47 36.08 36.33 44,454,280 +0.15(+0.40%)
Jun 07, 2016 36.49 36.50 36.03 36.19 54,645,340 -0.15(-0.41%)
Jun 06, 2016 36.33 36.58 36.22 36.34 54,058,620 +0.06(+0.16%)
Jun 03, 2016 36.34 36.35 35.92 36.28 67,346,120 -0.13(-0.37%)
Jun 02, 2016 36.05 36.41 35.77 36.41 60,521,880 +0.44(+1.22%)
Jun 01, 2016 36.05 36.32 35.91 35.97 65,237,220 -0.17(-0.46%)
May 31, 2016 35.62 36.21 35.57 36.14 72,327,080 +0.53(+1.48%)
May 27, 2016 35.75 35.61 35.61 35.61 44,984,000 -0.13(-0.37%)
May 26, 2016 35.42 35.75 35.36 35.75 48,900,440 +0.33(+0.93%)
May 25, 2016 35.40 35.54 35.28 35.42 65,523,720 +0.21(+0.59%)
May 24, 2016 34.90 35.38 34.90 35.21 60,610,600 +0.37(+1.07%)
May 23, 2016 35.21 35.30 34.82 34.84 51,836,960 -0.30(-0.86%)
May 20, 2016 35.05 35.36 35.00 35.14 58,323,300 +0.21(+0.61%)
May 19, 2016 34.59 34.97 34.48 34.93 60,492,140 +0.05(+0.15%)
May 18, 2016 34.48 35.13 34.44 34.87 85,621,016 +0.11(+0.31%)
May 17, 2016 35.49 35.72 34.70 34.76 102,358,056 -0.77(-2.17%)
May 16, 2016 35.51 35.66 35.01 35.53 108,652,336 +0.04(+0.10%)
May 13, 2016 35.73 35.96 35.33 35.50 95,268,376 -0.40(-1.12%)
May 12, 2016 35.87 36.12 35.58 35.90 100,914,720 +0.24(+0.66%)
May 11, 2016 35.29 35.95 35.08 35.66 146,727,680 +0.51(+1.45%)
May 10, 2016 34.70 35.23 34.67 35.15 122,034,440 +1.17(+3.43%)
May 09, 2016 33.70 34.35 33.57 33.99 79,553,920 +0.29(+0.86%)
May 06, 2016 32.80 33.85 32.80 33.70 87,306,896 +0.74(+2.25%)
May 05, 2016 33.67 33.82 32.80 32.95 97,607,600 -0.59(-1.76%)
May 04, 2016 33.13 33.70 33.11 33.55 92,697,296 -0.02(-0.06%)
May 03, 2016 33.87 34.00 33.52 33.57 98,408,936 -0.63(-1.83%)
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.