Amazon.com (NQ: AMZN )

2,302.93 +81.38 (+3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 41.19 41.35 40.98 41.17 62,690,320 -0.34(-0.83%)
Jan 30, 2017 41.65 41.67 40.82 41.52 74,913,840 -0.27(-0.64%)
Jan 27, 2017 41.95 41.98 41.47 41.79 59,974,000 -0.17(-0.40%)
Jan 26, 2017 41.78 42.19 41.65 41.96 71,648,336 +0.13(+0.31%)
Jan 25, 2017 41.29 41.87 41.26 41.83 80,439,936 +0.70(+1.71%)
Jan 24, 2017 41.10 41.20 40.73 41.12 59,379,700 +0.23(+0.56%)
Jan 23, 2017 40.34 40.92 40.25 40.89 55,911,900 +0.48(+1.18%)
Jan 20, 2017 40.76 40.80 40.31 40.42 67,523,920 -0.04(-0.09%)
Jan 19, 2017 40.50 40.68 40.37 40.45 50,662,340 +0.08(+0.19%)
Jan 18, 2017 40.48 40.59 40.21 40.37 46,982,480 -0.11(-0.28%)
Jan 17, 2017 40.78 40.80 40.17 40.49 73,384,976 -0.37(-0.91%)
Jan 13, 2017 40.86 40.86 40.86 0 +0.17(+0.43%)
Jan 12, 2017 40.02 40.71 39.98 40.68 97,413,200 +0.73(+1.83%)
Jan 11, 2017 39.68 39.98 39.48 39.95 59,758,580 +0.16(+0.39%)
Jan 10, 2017 39.83 39.90 39.48 39.80 51,157,200 -0.05(-0.13%)
Jan 09, 2017 39.90 40.09 39.59 39.85 68,890,680 +0.05(+0.12%)
Jan 06, 2017 39.12 39.97 38.92 39.80 119,724,680 +0.78(+1.99%)
Jan 05, 2017 38.08 39.12 38.01 39.02 116,499,936 +1.16(+3.07%)
Jan 04, 2017 37.92 37.98 37.71 37.86 50,145,160 +0.18(+0.47%)
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.