Amazon.com (NQ: AMZN )

3,555.67 USD -5.90 (-0.17%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 712.33 724.23 711.32 722.79 3,616,354 +10.55(+1.48%)
May 27, 2016 715.00 712.24 712.24 712.24 2,249,200 -2.67(-0.37%)
May 26, 2016 708.33 715.00 707.29 714.91 2,445,022 +6.56(+0.93%)
May 25, 2016 708.00 710.86 705.52 708.35 3,276,186 +4.15(+0.59%)
May 24, 2016 698.01 707.50 698.00 704.20 3,030,530 +7.45(+1.07%)
May 23, 2016 704.25 706.00 696.42 696.75 2,591,848 -6.05(-0.86%)
May 20, 2016 701.05 707.24 700.00 702.80 2,916,165 +4.28(+0.61%)
May 19, 2016 691.88 699.40 689.56 698.52 3,024,607 +1.07(+0.15%)
May 18, 2016 689.56 702.54 688.76 697.45 4,281,051 +2.18(+0.31%)
May 17, 2016 709.90 714.47 693.91 695.27 5,117,903 -15.39(-2.17%)
May 16, 2016 710.13 713.25 700.28 710.66 5,432,617 +0.74(+0.10%)
May 13, 2016 714.64 719.25 706.51 709.92 4,763,419 -8.01(-1.12%)
May 12, 2016 717.38 722.45 711.51 717.93 5,045,736 +4.70(+0.66%)
May 11, 2016 705.79 719.00 701.65 713.23 7,336,384 +10.16(+1.45%)
May 10, 2016 694.00 704.55 693.50 703.07 6,101,722 +23.32(+3.43%)
May 09, 2016 673.95 686.98 671.41 679.75 3,977,696 +5.80(+0.86%)
May 06, 2016 656.05 676.95 656.01 673.95 4,365,345 +14.86(+2.25%)
May 05, 2016 673.31 676.49 656.00 659.09 4,880,380 -11.81(-1.76%)
May 04, 2016 662.59 674.00 662.14 670.90 4,634,865 -0.42(-0.06%)
May 03, 2016 677.36 680.04 670.43 671.32 4,920,447 -12.53(-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.