Amazon.com (NQ: AMZN )

2,082.00 -69.14 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.777 5.937 5.726 5.894 141,663,600 +0.05(+0.88%)
Jul 29, 2010 5.899 5.944 5.776 5.843 123,642,840 -0.01(-0.23%)
Jul 28, 2010 5.850 5.910 5.820 5.856 109,195,296 +0.00(+0.00%)
Jul 27, 2010 5.921 5.925 5.753 5.856 155,586,112 -0.06(-1.07%)
Jul 26, 2010 5.913 5.930 5.744 5.920 222,509,312 -0.02(-0.40%)
Jul 23, 2010 5.296 5.964 5.290 5.944 848,421,440 -0.06(-1.00%)
Jul 22, 2010 5.936 6.043 5.901 6.003 291,126,464 +0.13(+2.25%)
Jul 21, 2010 6.031 6.062 5.863 5.872 100,173,976 -0.13(-2.22%)
Jul 20, 2010 6.030 6.035 5.875 6.005 135,698,400 +0.01(+0.13%)
Jul 19, 2010 5.919 6.037 5.850 5.997 100,534,776 +0.07(+1.22%)
Jul 16, 2010 6.064 6.096 5.901 5.925 124,557,976 -0.18(-2.92%)
Jul 15, 2010 6.006 6.124 5.963 6.103 120,978,760 -0.06(-1.01%)
Jul 14, 2010 6.152 6.188 6.074 6.165 105,129,040 -0.02(-0.28%)
Jul 13, 2010 6.035 6.244 6.015 6.183 141,493,904 +0.21(+3.46%)
Jul 12, 2010 5.891 5.985 5.866 5.976 95,666,240 +0.11(+1.92%)
Jul 09, 2010 5.827 5.870 5.732 5.863 81,300,720 +0.05(+0.89%)
Jul 08, 2010 5.751 5.874 5.704 5.811 135,486,960 +0.14(+2.46%)
Jul 07, 2010 5.492 5.681 5.490 5.671 98,816,760 +0.17(+3.06%)
Jul 06, 2010 5.532 5.627 5.450 5.503 104,331,576 +0.05(+0.84%)
Jul 02, 2010 5.546 5.564 5.428 5.457 89,546,056 -0.09(-1.64%)
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.