Amazon.com (NQ: AMZN )

2,794.19 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 209.48 213.79 207.11 212.91 4,943,770 +3.68(+1.76%)
May 30, 2012 212.14 212.98 207.75 209.23 4,078,181 -5.52(-2.57%)
May 29, 2012 214.30 216.55 212.29 214.75 2,693,388 +1.86(+0.87%)
May 25, 2012 214.99 215.98 212.22 212.89 2,171,364 -2.35(-1.09%)
May 24, 2012 216.98 217.66 212.70 215.24 3,141,096 -2.04(-0.94%)
May 23, 2012 214.71 217.55 211.18 217.28 4,240,688 +1.95(+0.91%)
May 22, 2012 218.31 218.87 213.96 215.33 3,733,044 -2.78(-1.27%)
May 21, 2012 214.03 219.98 212.82 218.11 3,579,721 +4.26(+1.99%)
May 18, 2012 219.41 219.63 212.81 213.85 5,233,522 -4.51(-2.07%)
May 17, 2012 225.05 226.00 218.09 218.36 4,504,599 -5.70(-2.54%)
May 16, 2012 225.00 228.00 222.50 224.06 5,261,556 -0.33(-0.15%)
May 15, 2012 226.50 230.61 223.00 224.39 5,713,508 +1.46(+0.65%)
May 14, 2012 225.60 227.29 222.51 222.93 3,096,594 -4.75(-2.09%)
May 11, 2012 225.95 230.68 225.73 227.68 4,195,541 +0.99(+0.44%)
May 10, 2012 223.91 229.08 221.95 226.69 4,646,297 +3.71(+1.66%)
May 09, 2012 220.59 225.78 220.16 222.98 3,711,971 -0.92(-0.41%)
May 08, 2012 223.15 225.39 218.20 223.90 4,522,349 -1.26(-0.56%)
May 07, 2012 222.36 226.87 222.29 225.16 3,313,252 +1.17(+0.52%)
May 04, 2012 227.80 229.72 223.74 223.99 4,587,893 -5.46(-2.38%)
May 03, 2012 229.74 232.53 228.03 229.45 4,055,363 -0.80(-0.35%)
May 02, 2012 227.82 231.44 227.40 230.25 4,593,309 +0.21(+0.09%)
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.