Amazon.com (NQ: AMZN )

2,103.31 -48.51 (-2.25%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 89.32 90.09 86.97 88.87 114,671,256 -0.09(-0.10%)
Jul 30, 2018 91.37 91.47 88.30 88.96 131,200,856 -1.90(-2.09%)
Jul 27, 2018 93.80 94.00 90.33 90.86 193,618,000 +0.46(+0.51%)
Jul 26, 2018 91.95 92.23 90.22 90.40 197,915,264 -2.78(-2.98%)
Jul 25, 2018 91.47 93.19 91.13 93.18 76,396,200 +1.72(+1.88%)
Jul 24, 2018 91.45 92.00 90.47 91.46 85,526,600 +1.36(+1.51%)
Jul 23, 2018 90.61 90.92 88.50 90.10 77,668,416 -0.59(-0.65%)
Jul 20, 2018 91.25 91.74 90.50 90.69 77,831,320 +0.04(+0.04%)
Jul 19, 2018 91.47 92.05 90.56 90.65 93,476,280 -1.50(-1.63%)
Jul 18, 2018 92.40 92.94 91.56 92.15 97,218,496 -0.05(-0.05%)
Jul 17, 2018 90.58 92.58 89.87 92.20 113,546,040 +1.07(+1.18%)
Jul 16, 2018 91.10 92.10 90.72 91.12 109,140,000 +0.47(+0.52%)
Jul 13, 2018 90.20 90.77 89.76 90.65 87,733,576 +0.82(+0.91%)
Jul 12, 2018 89.89 88.11 89.83 90,533,600 +2.08(+2.37%)
Jul 11, 2018 86.90 87.85 86.70 87.75 64,070,100 +0.60(+0.68%)
Jul 10, 2018 86.93 87.50 86.59 87.15 59,794,800 +0.20(+0.23%)
Jul 09, 2018 86.20 86.98 85.99 86.95 60,151,120 +1.42(+1.66%)
Jul 06, 2018 84.80 85.76 84.58 85.53 53,005,240 +0.54(+0.64%)
Jul 05, 2018 85.27 85.53 84.11 84.99 59,624,500 +0.29(+0.34%)
Jul 03, 2018 84.70 84.70 84.70 0 -0.99(-1.16%)
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.